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

2026/06/03 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
UPCoM インデックス 125.62
-0.37/-0.29%
売買高（相対取引を含む） 31,665,969 株
（前日比 +34.75%）
値上がり銘柄数 117
値下がり銘柄数 84
変わらず銘柄数 582
総銘柄数 783
売買代金（相対取引を含む） 674,510 百万VND
（前日比 +39.76%）
前日終値 125.99 (06/02) 
始値 125.96
高値 125.98
安値 125.46
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) 160,040 61,700 98,340
産業トレンド
+1.61 +0.14 +0.45 +0.68 -0.41 -0.48
+0.25 +0.04 +0.24 +0.79 -0.06 +0.83
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（2026/06/03 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
ACV 43.5 43.7 43.7 43.9 43.4 +200 +0.46% 403,300 - - - 70,400 4,900
AIG 49 50.9 49 51.7 49 +1,900 +3.88% 288,800 - - - 62,300 0
F88 176.3 163.8 170.9 176.3 161 -12,500 -7.09% 232,600 - - - 16,940 4,400
MSR 39 39 39 39.4 38.4 0 0.00% 514,800 - - - 5,700 4,100
VEA 34.6 34.6 34.6 34.6 34.4 0 0.00% 153,500 - - - 1,800 3,700
BIG 6.8 6.3 6.6 6.7 6 -500 -7.35% 673,300 - - - 1,000 0
TTN 14.6 14.6 14.5 14.7 14.4 0 0.00% 20,100 - - - 700 0
ABI 19.4 19.6 19.3 19.6 19.2 +200 +1.03% 26,000 - - - 600 14,700
MML 30.8 30.7 30.8 30.8 29.5 -100 -0.32% 25,400 - - - 300 100
SBS 4.5 4.6 4.5 4.6 4.4 +100 +2.22% 364,400 - - - 200 0
TVN 10.9 10.8 10.7 10.9 10 -100 -0.92% 828,700 - - - 100 0
A32 29.9 33 30 33 30 +3,100 +10.37% 1,900 - - - 0 0
AAH 2.9 3 3 3 2.8 +100 +3.45% 408,800 - - - 0 0
AAS 8.3 8.5 8.4 8.5 8.3 +200 +2.41% 479,600 - - - 0 0
ABB 15.7 15.9 15.8 15.9 15.7 +200 +1.27% 1,084,400 - - - 0 4,100
ABC 10.2 10.3 10.2 10.4 10.2 +100 +0.98% 5,300 - - - 0 0
ABW 10.5 10.5 10.5 10.5 10.4 0 0.00% 78,100 - - - 0 0
ACE 36.4 36 36.9 36.9 36 -400 -1.10% 200 - - - 0 0
ACM 0.5 0 0 0.00% - - - - 0 0
ACS 2.3 2.6 2.6 2.6 2.6 +300 +13.04% 200 - - - 0 0
AG1 10.5 10.3 10.3 10.3 10.3 -200 -1.90% 13,400 - - - 0 0
AGF 2 0 0 0.00% - - - - 0 0
AGP 35.9 34.7 35 35.5 34.7 -1,200 -3.34% 2,200 - - - 0 0
AGX 253.9 0 0 0.00% - - - - 0 0
AIC 9.1 0 0 0.00% - - - - 0 0
ALV 6.9 6.9 6.8 6.9 6.8 0 0.00% 900 - - - 0 0
AMP 12.5 0 0 0.00% - - - - 0 0
AMS 10.5 10.6 10.5 11.2 10.2 +100 +0.95% 119,300 - - - 0 0
APC 5.7 0 0 0.00% - - - - 0 0
APF 44.7 44.2 45 45 44.1 -500 -1.12% 6,400 - - - 0 0
APL 13 0 0 0.00% - - - - 0 0
APP 4.1 4.1 4.1 4.2 4.1 0 0.00% 4,300 - - - 0 0
APT 2.4 0 0 0.00% - - - - 0 0
ATA 0.4 0 0 0.00% - - - - 0 0
ATG 7.4 0 0 0.00% - - - - 0 0
AVC 43.8 46.3 46.3 46.3 46.3 +2,500 +5.71% 100 - - - 0 0
AVG 9.4 9.2 9.4 9.4 9 -200 -2.13% 49,900 - - - 0 0
BAL 7.1 0 0 0.00% - - - - 0 0
BBH 9.7 0 0 0.00% - - - - 0 0
BBM 8.7 0 0 0.00% - - - - 0 0
BBT 11 0 0 0.00% - - - - 0 0
BCA 20.6 20.9 20.9 20.9 20.9 +300 +1.46% 500 - - - 0 0
BCB 2.2 0 0 0.00% - - - - 0 0
BCP 9.3 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 36 0 0 0.00% - - - - 0 0
BDT 9 9 9 9 9 0 0.00% 1,000 - - - 0 0
BDW 27 0 0 0.00% - - - - 0 0
BEL 17.8 0 0 0.00% - - - - 0 0
BGE 3.3 0 0 0.00% - - - - 0 0
BGW 16 0 0 0.00% - - - - 0 0
BHA 24.9 0 0 0.00% - - - - 0 0
BHC 1 0 0 0.00% - - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHH 22 0 0 0.00% - - - - 0 0
BHI 5.2 4.7 4.7 4.7 4.7 -500 -9.62% 100 - - - 0 0
BHK 14 0 0 0.00% - - - - 0 0
BHP 6.5 5.7 5.7 5.7 5.7 -800 -12.31% 100 - - - 0 0
BIO 13.3 13 13.8 13.8 11.5 -300 -2.26% 1,100 - - - 0 0
BLF 2.9 2.7 2.9 2.9 2.7 -200 -6.90% 12,100 - - - 0 0
BLI 8.6 8.6 8.7 9.3 8.3 0 0.00% 4,800 - - - 0 0
BLN 6.9 0 0 0.00% - - - - 0 0
BLT 22.3 22.5 22.3 22.5 22.3 +200 +0.9% 300 - - - 0 0
BMD 10.9 11 11 11 11 +100 +0.92% 1,000 - - - 0 0
BMF 7 0 0 0.00% - - - - 0 0
BMG 18.5 0 0 0.00% - - - - 0 0
BMJ 11.4 10.4 9.9 10.4 9.9 -1,000 -8.77% 1,200 - - - 0 0
BMK 16 0 0 0.00% - - - - 0 0
BMS 14.4 14.4 14.3 14.4 14.2 0 0.00% 110,900 - - - 0 0
BMV 4.6 0 0 0.00% - - - - 0 0
BNW 16.5 17.5 14.3 17.5 14.2 +1,000 +6.06% 500 - - - 0 0
BOT 1.8 0 0 0.00% - - - - 0 0
BQB 4 0 0 0.00% - - - - 0 0
BQP 16 16 16 16 16 0 0.00% 3,000 - - - 0 0
BRR 20.2 17.5 21.8 21.8 17.3 -2,700 -13.37% 7,100 - - - 0 0
BRS 23.2 23.2 23.2 23.2 23.2 0 0.00% 200 - - - 0 0
BSA 19.9 19.9 19.9 20.1 19.9 0 0.00% 142,200 - - - 0 0
BSD 13.8 0 0 0.00% - - - - 0 0
BSG 15.8 16.1 16.1 16.1 16.1 +300 +1.9% 4,200 - - - 0 0
BSH 16.8 0 0 0.00% - - - - 0 0
BSL 13.8 13 13 13 13 -800 -5.80% 1,200 - - - 0 0
BSP 10.5 0 0 0.00% - - - - 0 0
BSQ 17 0 0 0.00% - - - - 0 0
BT1 10.9 0 0 0.00% - - - - 0 0
BTB 4.6 4.6 4.6 4.6 4.6 0 0.00% 200 - - - 0 0
BTD 20 20.8 20.8 20.8 20.8 +800 +4% 100 - - - 0 0
BTG 8.1 0 0 0.00% - - - - 0 0
BTH 22.7 22.1 22.1 22.1 22.1 -600 -2.64% 1,200 - - - 0 0
BTN 2.9 0 0 0.00% - - - - 0 0
BTU 16.9 0 0 0.00% - - - - 0 0
BTV 16.2 16.9 16.9 16.9 16.9 +700 +4.32% 100 - - - 0 0
BVB 12.3 12.3 12.3 12.4 12.2 0 0.00% 790,700 - - - 0 0
BVG 2.8 0 0 0.00% - - - - 0 0
BVL 14.7 0 0 0.00% - - - - 0 0
BVN 18.1 0 0 0.00% - - - - 0 0
BWA 12.9 0 0 0.00% - - - - 0 0
BWS 34 34 34 34 34 0 0.00% 8,300 - - - 0 0
C21 16.9 0 0 0.00% - - - - 0 0
C22 18 0 0 0.00% - - - - 0 0 -
C4G 6.8 6.9 6.9 6.9 6.7 +100 +1.47% 115,300 - - - 0 0
C92 4.1 0 0 0.00% - - - - 0 0
CAD 0.5 0 0 0.00% - - - - 0 0
CAT 15.1 15 15.1 15.3 14.9 -100 -0.66% 46,400 - - - 0 0
CBI 11.6 0 0 0.00% - - - - 0 0
CBS 24.7 24 24 24 24 -700 -2.83% 100 - - - 0 0
CC1 34 0 0 0.00% - - - - 0 0
CCA 15.5 0 0 0.00% - - - - 0 0
CCM 34.2 31.7 32.2 32.2 31.7 -2,500 -7.31% 2,000 - - - 0 0
CCP 21.5 0 0 0.00% - - - - 0 0
CCS 8.4 7.9 8.4 8.5 7.9 -500 -5.95% 2,600 - - - 0 0
CCT 8.9 0 0 0.00% - - - - 0 0
CCV 74.5 0 0 0.00% - - - - 0 0
CDG 3.5 0 0 0.00% - - - - 0 0
CDO 1.4 0 0 0.00% - - - - 0 0
CDP 12.7 12.7 12.7 12.7 12.7 0 0.00% 4,400 - - - 0 0
CDR 4.5 4.5 4.5 4.5 4.5 0 0.00% 200 - - - 0 0
CEN 1.8 0 0 0.00% - - - - 0 0
CFM 11.9 0 0 0.00% - - - - 0 0
CFV 15.1 17 17 17 17 +1,900 +12.58% 300 - - - 0 0
CGV 3.2 3.1 3 3.1 3 -100 -3.13% 2,200 - - - 0 0
CH5 11.8 0 0 0.00% - - - - 0 0
CHC 5.6 0 0 0.00% - - - - 0 0
CHS 10.9 0 0 0.00% - - - - 0 0
CI5 3.3 3.1 3.3 3.3 3 -200 -6.06% 1,700 - - - 0 0
CID 8.2 7.8 8 8 7.8 -400 -4.88% 4,300 - - - 0 0
CIP 2 0 0 0.00% - - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
CKA 65.2 65 65.2 65.2 65 -200 -0.31% 800 - - - 0 0
CKD 24.3 23.5 24.3 24.3 23.5 -800 -3.29% 900 - - - 0 0
CLX 14.8 14.8 14.7 14.8 14.7 0 0.00% 25,000 - - - 0 0
CMD 19.3 19.3 19.3 19.3 19.3 0 0.00% 200 - - - 0 0
CMF 375 398 398 398 398 +23,000 +6.13% 100 - - - 0 0
CMI 0.5 0 0 0.00% - - - - 0 0
CMK 7.8 0 0 0.00% - - - - 0 0
CMM 24 20.4 27.6 27.6 20.4 -3,600 -15.00% 300 - - - 0 0
CMN 82 82 88.8 88.8 81.5 0 0.00% 19,400 - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 12.1 0 0 0.00% - - - - 0 0
CMW 12.5 0 0 0.00% - - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 33.9 0 0 0.00% - - - - 0 0
CNN 57.5 0 0 0.00% - - - - 0 0
CNT 6 0 0 0.00% - - - - 0 0
CPA 8.8 0 0 0.00% - - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 6 0 0 0.00% - - - - 0 0
CQN 31.2 31.4 31.2 31.4 31.2 +200 +0.64% 16,200 - - - 0 0
CQT 7.5 0 0 0.00% - - - - 0 0
CSI 17.3 0 0 0.00% - - - - 0 0
CT3 6.5 0 0 0.00% - - - - 0 0
CT6 7 0 0 0.00% - - - - 0 0
CTW 25.3 0 0 0.00% - - - - 0 0
CYC 1.2 0 0 0.00% - - - - 0 0
DAC 6.3 0 0 0.00% - - - - 0 0
DAG 1.4 0 0 0.00% - - - - 0 0
DAN 26.8 0 0 0.00% - - - - 0 0
DAS 10 0 0 0.00% - - - - 0 0
DBM 27 0 0 0.00% - - - - 0 0
DC1 8.2 8.1 8 8.1 8 -100 -1.22% 1,800 - - - 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 5 0 0 0.00% - - - - 0 0
DCS 0.7 0 0 0.00% - - - - 0 0
DCT 0.5 0 0 0.00% - - - - 0 0
DCV 143.8 148.5 143.8 148.5 143.8 +4,700 +3.27% 5,100 - - - 0 0
DDB 9.2 9.1 9.1 9.1 9.1 -100 -1.09% 30,000 - - - 0 0
DDH 4.3 0 0 0.00% - - - - 0 0
DDM 1.9 0 0 0.00% - - - - 0 0
DDN 7.2 7.4 7.1 7.4 7.1 +200 +2.78% 600 - - - 0 0
DDV 25.7 25.8 25.6 26 25.6 +100 +0.39% 169,800 - - - 0 800
DFC 32 32 32 32 32 0 0.00% 300 - - - 0 0
DFF 0.5 0 0 0.00% - - - - 0 0
DGT 4 4 4 4 3.9 0 0.00% 28,400 - - - 0 0
DHB 10.6 10.7 11.2 11.2 10.4 +100 +0.94% 20,200 - - - 0 0
DHD 28.6 28.6 28.6 28.6 28.6 0 0.00% 2,600 - - - 0 0
DHN 18 18.2 18.2 18.2 18.2 +200 +1.11% 1,800 - - - 0 0
DIC 0.9 0 0 0.00% - - - - 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 0 0 0.00% - - - - 0 0
DLT 8.6 0 0 0.00% - - - - 0 0
DM7 18 0 0 0.00% - - - - 0 0
DMN 9.5 9.5 9.5 9.8 9.5 0 0.00% 4,600 - - - 0 0
DNA 24 23.8 23.8 23.8 23.8 -200 -0.83% 300 - - - 0 0
DND 7.9 0 0 0.00% - - - - 0 0
DNE 8.3 0 0 0.00% - - - - 0 0
DNH 49 0 0 0.00% - - - - 0 0
DNL 28.4 0 0 0.00% - - - - 0 0
DNM 6 0 0 0.00% - - - - 0 0
DNN 7 0 0 0.00% - - - - 0 0
DNT 61 0 0 0.00% - - - - 0 0
DNW 32.5 32.5 32.5 32.5 32.5 0 0.00% 100 - - - 0 0
DOC 7.3 0 0 0.00% - - - - 0 0
DOP 12.2 0 0 0.00% - - - - 0 0
DP1 31.1 33.9 33.9 33.9 33.9 +2,800 +9% 100 - - - 0 0 -
DP2 4 0 0 0.00% - - - - 0 0
DPC 7.9 0 0 0.00% - - - - 0 0
DPH 51 0 0 0.00% - - - - 0 0
DPP 26.5 0 0 0.00% - - - - 0 0
DRG 8.5 0 0 0.00% - - - - 0 0
DRI 14.2 14.5 14.3 14.5 14.3 +300 +2.11% 325,300 - - - 0 0
DSD 13.7 0 0 0.00% - - - - 0 0
DSG 7 0 0 0.00% - - - - 0 0
DSH 15 15.1 14.9 15.1 14.6 +100 +0.67% 71,300 - - - 0 0
DSP 12.8 0 0 0.00% - - - - 0 0
DTC 5.5 0 0 0.00% - - - - 0 0
DTH 12.6 0 0 0.00% - - - - 0 0
DTI 1.9 1.9 1.9 1.9 1.9 0 0.00% 38,700 - - - 0 0
DTP 83.9 89.9 84.1 94 84 +6,000 +7.15% 3,000 - - - 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 21.2 21.1 21.1 21.2 20.7 -100 -0.47% 18,600 - - - 0 0
DVW 45 0 0 0.00% - - - - 0 0
DWC 18.9 0 0 0.00% - - - - 0 0
DWS 12.8 0 0 0.00% - - - - 0 0
DXL 11 0 0 0.00% - - - - 0 0
E12 4 4.2 4.2 4.2 4.2 +200 +5% 100 - - - 0 0
E29 9.5 0 0 0.00% - - - - 0 0
ECO 24.9 24.5 24.9 24.9 24.5 -400 -1.61% 500 - - - 0 0
EFI 3.1 0 0 0.00% - - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 19.6 21 20 21 19.9 +1,400 +7.14% 7,200 - - - 0 0
EIN 2.3 2.3 2.3 2.3 2.3 0 0.00% 1,100 - - - 0 0
EME 30.4 0 0 0.00% - - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 18.6 18.4 18.4 18.4 18.4 -200 -1.08% 200 - - - 0 0
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 54.2 0 0 0.00% - - - - 0 0
FCS 6.3 6.5 6.5 6.5 6.5 +200 +3.17% 100 - - - 0 0
FGL 4.5 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 19.4 20 20 19.4 -600 -3.00% 11,600 - - - 0 0
FOC 68.8 69 68.8 69.5 68.3 +200 +0.29% 9,300 - - - 0 0
FOX 80.6 81.6 81.2 81.9 80.2 +1,000 +1.24% 90,200 - - - 0 0
FRC 25 0 0 0.00% - - - - 0 0
FRM 15 0 0 0.00% - - - - 0 0
FSO 12 0 0 0.00% - - - - 0 0
FT1 43.5 0 0 0.00% - - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.5 0 0 0.00% - - - - 0 0
G20 0.5 0 0 0.00% - - - - 0 0
G36 10 10.1 9.9 10.3 9.9 +100 +1% 62,900 - - - 0 0
GCB 5.8 0 0 0.00% - - - - 0 0
GCF 19 19.7 19.1 19.8 19.1 +700 +3.68% 12,600 - - - 0 0
GDA 13.7 13.8 13.6 13.8 13.6 +100 +0.73% 17,700 - - - 0 0
GER 4 0 0 0.00% - - - - 0 0
GGG 2.7 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 4.2 0 0 0.00% - - - - 0 0
GND 21.5 24.7 24.7 24.7 24.7 +3,200 +14.88% 100 - - - 0 0
GPC 1.9 2 2 2 2 +100 +5.26% 10,800 - - - 0 0
GSM 30.7 30.5 30.5 30.5 30.5 -200 -0.65% 100 - - - 0 0
GTD 180.6 0 0 0.00% - - - - 0 0
GTS 11.5 0 0 0.00% - - - - 0 0
GVT 83.9 0 0 0.00% - - - - 0 0
H11 25.7 0 0 0.00% - - - - 0 0
HAC 9.6 0 0 0.00% - - - - 0 0
HAF 16.6 0 0 0.00% - - - - 0 0
HAM 43 40 43 43 40 -3,000 -6.98% 800 - - - 0 0
HAN 8 0 0 0.00% - - - - 0 0
HAV 3 0 0 0.00% - - - - 0 0
HBC 5 5 5 5 4.9 0 0.00% 291,400 - - - 0 0
HBD 19 0 0 0.00% - - - - 0 0
HBH 5.7 0 0 0.00% - - - - 0 0
HC1 12.2 0 0 0.00% - - - - 0 0
HC3 24.1 25.5 25.5 25.5 25.5 +1,400 +5.81% 1,000 - - - 0 0
HCI 7.3 0 0 0.00% - - - - 0 0
HD2 10.9 10 10 10 10 -900 -8.26% 500 - - - 0 0
HD6 8.2 8.3 8.2 8.3 8.2 +100 +1.22% 400 - - - 0 0
HD8 6.7 0 0 0.00% - - - - 0 0
HDM 35.2 0 0 0.00% - - - - 0 0
HDP 25.1 0 0 0.00% - - - - 0 0
HDW 17.5 0 0 0.00% - - - - 0 0
HEC 66.5 65.3 66 66 65.3 -1,200 -1.80% 400 - - - 0 0
HEJ 12.7 0 0 0.00% - - - - 0 0
HEP 13.4 0 0 0.00% - - - - 0 0
HES 22.9 0 0 0.00% - - - - 0 0
HFB 11.5 9.8 9.8 9.8 9.8 -1,700 -14.78% 5,000 - - - 0 0
HFC 8 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 7.7 7.8 7.7 8 7.7 +100 +1.3% 2,400 - - - 0 0
HJC 7 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 16 16 16 16 +1,800 +12.68% 500 - - - 0 0
HMG 4.7 0 0 0.00% - - - - 0 0
HMS 34 35 34 35 34 +1,000 +2.94% 9,000 - - - 0 0
HNB 16.5 0 0 0.00% - - - - 0 0
HND 10.3 10.3 10.4 10.5 10.3 0 0.00% 5,600 - - - 0 0
HNF 27 27 27 27 27 0 0.00% 200 - - - 0 0
HNG 7 7.1 6.8 7.1 6.8 +100 +1.43% 4,645,500 - - - 0 800
HNI 30.1 0 0 0.00% - - - - 0 0
HNM 8 8 8.2 8.2 8 0 0.00% 520,800 - - - 0 0
HNP 30 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 20.8 0 0 0.00% - - - - 0 0
HPD 16 15.9 16.1 16.1 15.9 -100 -0.63% 3,800 - - - 0 0
HPH 13 0 0 0.00% - - - - 0 0
HPI 15.3 0 0 0.00% - - - - 0 0
HPM 6.3 0 0 0.00% - - - - 0 0
HPO 14.5 0 0 0.00% - - - - 0 0
HPP 79 0 0 0.00% - - - - 0 0
HPT 28 28 28 28 28 0 0.00% 5,500 - - - 0 0
HPW 23.3 0 0 0.00% - - - - 0 0
HRB 40 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSM 6.8 0 0 0.00% - - - - 0 0
HSP 16.2 16.3 16.2 16.3 16.2 +100 +0.62% 1,600 - - - 0 0
HSV 4.4 4.4 4.4 4.4 4.4 0 0.00% 18,000 - - - 0 0
HTE 2.9 3 3 3 2.9 +100 +3.45% 5,800 - - - 0 0
HTM 9.2 9.2 9.2 9.2 9.2 0 0.00% 100 - - - 0 0
HTP 1 0 0 0.00% - - - - 0 0
HTT 1.6 0 0 0.00% - - - - 0 0
HU4 9.4 10.4 10.4 10.4 10.4 +1,000 +10.64% 400 - - - 0 0
HU6 4.4 4.9 4.6 4.9 4.6 +500 +11.36% 3,000 - - - 0 300
HUG 30.4 0 0 0.00% - - - - 0 0
HVA 5 0 0 0.00% - - - - 0 0
HVX 2.5 2.5 2.4 2.5 2.4 0 0.00% 79,200 - - - 0 0
HWS 15 15.2 15.2 15.2 14.9 +200 +1.33% 300 - - - 0 0
IBD 5.4 0 0 0.00% - - - - 0 0
ICC 33.2 33.2 33.2 33.2 33.2 0 0.00% 100 - - - 0 0
ICF 2.7 0 0 0.00% - - - - 0 0
ICI 9.7 0 0 0.00% - - - - 0 0
ICN 28.6 28.6 28.6 28.6 28.6 0 0.00% 500 - - - 0 0
IDP 285 0 0 0.00% - - - - 0 0
IFS 16.9 17 17 17 17 +100 +0.59% 100 - - - 0 0
ILA 6.4 6.3 6.3 6.3 6.3 -100 -1.56% 4,100 - - - 0 0
ILC 5.9 0 0 0.00% - - - - 0 0
ILS 26.2 25 25.7 26.4 24.6 -1,200 -4.58% 50,500 - - - 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 24 0 0 0.00% - - - - 0 0
IST 33.1 0 0 0.00% - - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 3.9 0 0 0.00% - - - - 0 0
JOS 1.6 0 0 0.00% - - - - 0 0
KCB 11 11 10.9 11 10.9 0 0.00% 6,800 - - - 0 0
KGM 5.5 5.5 5.5 5.5 5.4 0 0.00% 3,000 - - - 0 0
KHD 16 0 0 0.00% - - - - 0 0
KHW 33 34.5 34 34.5 34 +1,500 +4.55% 200 - - - 0 0
KIP 15.6 0 0 0.00% - - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
KSQ 1.1 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 4.3 0 0 0.00% - - - - 0 0
L45 1.7 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 11.4 11.5 11.3 11.5 11.1 +100 +0.88% 8,100 - - - 0 0
LAW 29.8 25.8 33.9 33.9 25.8 -4,000 -13.42% 1,600 - - - 0 0
LCM 0.8 0 0 0.00% - - - - 0 0
LDW 28 0 0 0.00% - - - - 0 0
LEC 4.7 0 0 0.00% - - - - 0 0
LG9 4.9 0 0 0.00% - - - - 0 0
LIC 28.5 30.9 29 30.9 29 +2,400 +8.42% 2,200 - - - 0 0
LKW 35.8 35.5 35.5 35.5 35.5 -300 -0.84% 100 - - - 0 0
LLM 20.3 0 0 0.00% - - - - 0 0
LM3 1.9 0 0 0.00% - - - - 0 0
LMC 5.9 6.4 6.4 6.4 6.4 +500 +8.47% 100 - - - 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 0.6 0 0 0.00% - - - - 0 0
LPT 7.8 7.8 7.8 7.8 7.8 0 0.00% 800 - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 33.5 33.7 33.9 34.4 33 +200 +0.6% 22,100 - - - 0 0
LTC 1.3 0 0 0.00% - - - - 0 0
LTG 5.6 0 0 0.00% - - - - 0 0
M10 22.4 0 0 0.00% - - - - 0 0
MA1 33.3 0 0 0.00% - - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 5.3 0 0 0.00% - - - - 0 0
MDF 4.9 0 0 0.00% - - - - 0 0
MEC 2.9 0 0 0.00% - - - - 0 0
MEF 2.1 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MFS 34.4 34.4 34.5 34.5 33.5 0 0.00% 22,000 - - - 0 0
MGC 11.1 11 11.3 11.3 11 -100 -0.90% 1,900 - - - 0 0
MGG 25 25 25 25 25 0 0.00% 100 - - - 0 0
MGR 5 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 0 0 0.00% - - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 18.2 18.7 18.7 18.7 18.7 +500 +2.75% 200 - - - 0 0
MNB 25.2 0 0 0.00% - - - - 0 0
MND 11 0 0 0.00% - - - - 0 0
MPC 15.6 15.8 15.5 15.8 15.5 +200 +1.28% 9,700 - - - 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 23 23 23 23 +3,000 +15% 100 - - - 0 0
MRF 23 0 0 0.00% - - - - 0 0
MTA 12.5 12.5 12.5 13.2 12.5 0 0.00% 4,100 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 10.2 0 0 0.00% - - - - 0 0
MTH 24.7 0 0 0.00% - - - - 0 0
MTL 5.4 5.2 5.4 5.4 5.2 -200 -3.70% 50,000 - - - 0 0
MTP 14 13.5 13.5 13.5 13.5 -500 -3.57% 100 - - - 0 0
MTS 9.2 0 0 0.00% - - - - 0 0
MTV 14.3 0 0 0.00% - - - - 0 0
MVC 13.6 13.5 13.6 13.6 13.5 -100 -0.74% 6,700 - - - 0 0
MVN 61.1 60 61.1 61.9 60 -1,100 -1.80% 5,800 - - - 0 0
MZG 12.5 12.6 12.4 12.7 12.3 +100 +0.8% 496,600 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 31.9 31.9 31.9 31.9 31.9 0 0.00% 200 - - - 0 0
NAU 7 0 0 0.00% - - - - 0 0
NAW 12.6 0 0 0.00% - - - - 0 0
NBE 9.1 9.1 9.2 9.2 9.1 0 0.00% 6,800 - - - 0 0
NBT 16 0 0 0.00% - - - - 0 0
NCG 11.5 11.6 11.4 11.6 11.4 +100 +0.87% 4,600 - - - 0 0
NCS 38.5 0 0 0.00% - - - - 0 0
ND2 35.6 35.9 36.4 36.4 35.9 +300 +0.84% 600 - - - 0 0
NDC 157 0 0 0.00% - - - - 0 0
NDP 22.5 0 0 0.00% - - - - 0 0
NDT 4.6 4.6 4.6 4.6 4.6 0 0.00% 1,500 - - - 0 0
NDW 14.9 0 0 0.00% - - - - 0 0
NED 6.7 6.6 6.7 6.7 5.7 -100 -1.49% 21,400 - - - 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 5.5 0 0 0.00% - - - - 0 0
NNT 60 60.2 60 60.2 60 +200 +0.33% 1,000 - - - 0 0
NOS 0.9 0 0 0.00% - - - - 0 0
NQB 10.1 0 0 0.00% - - - - 0 0
NQN 11.8 11.8 11.8 11.8 11.8 0 0.00% 500 - - - 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 12 12 12 12 +900 +8.11% 100 - - - 0 0
NTT 8.5 9.5 9.5 9.5 9.5 +1,000 +11.76% 100 - - - 0 0
NTW 20 20 20 20 20 0 0.00% 600 - - - 0 0
NUE 10.4 0 0 0.00% - - - - 0 0
NVP 39 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 4.1 4.5 4.1 4.5 4 +400 +9.76% 600 - - - 0 0
ODE 46.2 45.9 46.2 46.2 45.8 -300 -0.65% 20,400 - - - 0 0
OIL 14.7 14.8 14.5 14.9 14.5 +100 +0.68% 1,580,800 - - - 0 20,500
ONW 7 0 0 0.00% - - - - 0 0
PAI 13.1 0 0 0.00% - - - - 0 0
PAP 27 27 27 27 26.5 0 0.00% 1,600 - - - 0 0
PAS 2.8 2.8 2.9 2.9 2.8 0 0.00% 30,900 - - - 0 0 -
PAT 67 0 0 0.00% - - - - 0 0
PBC 6.1 6 6 6 6 -100 -1.64% 400 - - - 0 0
PBT 14.5 0 0 0.00% - - - - 0 0
PCC 36 0 0 0.00% - - - - 0 0
PCF 3.3 0 0 0.00% - - - - 0 0
PCG 2.2 0 0 0.00% - - - - 0 0
PCM 15.9 0 0 0.00% - - - - 0 0
PDC 5.4 0 0 0.00% - - - - 0 0
PEG 4.2 3.6 3.6 4 3.6 -600 -14.29% 800 - - - 0 0
PEQ 50.9 0 0 0.00% - - - - 0 0
PFL 2.1 2.2 1.8 2.2 1.8 +100 +4.76% 29,800 - - - 0 0
PGB 11.1 11.2 11.1 11.4 11.1 +100 +0.9% 8,900 - - - 0 0
PHH 4.6 0 0 0.00% - - - - 0 0
PHP 36.6 36.8 36.4 36.9 36.3 +200 +0.55% 44,900 - - - 0 0
PHS 11.5 0 0 0.00% - - - - 0 0
PIS 10.2 0 0 0.00% - - - - 0 0
PIV 7.1 7.3 7 7.3 7 +200 +2.82% 206,600 - - - 0 0
PJS 21 0 0 0.00% - - - - 0 0
PLA 4 4.6 4 4.6 4 +600 +15% 400 - - - 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 6.6 0 0 0.00% - - - - 0 0
PMW 36 37 37 37 37 +1,000 +2.78% 100 - - - 0 0
PND 6 6.2 5.1 6.2 5.1 +200 +3.33% 600 - - - 0 0
PNG 29 0 0 0.00% - - - - 0 0
PNP 19.6 20.4 20.4 20.4 20.4 +800 +4.08% 100 - - - 0 0
PNT 8 0 0 0.00% - - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POM 4.9 0 0 0.00% - - - - 0 0
POS 15 14.9 15 15 14 -100 -0.67% 11,600 - - - 0 0
POV 7 7.1 7 7.1 7 +100 +1.43% 1,200 - - - 0 0
PPH 28.1 28.1 28 28.1 28 0 0.00% 8,300 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 7.3 0 0 0.00% - - - - 0 0
PRT 9 9.9 9.9 9.9 9.9 +900 +10% 100 - - - 0 0
PSB 5.5 5.5 5.6 5.6 5.4 0 0.00% 24,100 - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 9.2 0 0 0.00% - - - - 0 0
PSN 8.2 0 0 0.00% - - - - 0 0
PSP 16.9 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 9.1 0 0 0.00% - - - - 0 0
PTM 10 0 0 0.00% - - - - 0 0
PTO 20 0 0 0.00% - - - - 0 0
PTP 11.5 0 0 0.00% - - - - 0 0
PTT 9.3 10.4 8 10.4 8 +1,100 +11.83% 200 - - - 0 0
PTV 5.7 5.7 5.7 5.7 5.6 0 0.00% 5,700 - - - 0 0
PVE 2.7 0 0 0.00% - - - - 0 0
PVH 0.7 0 0 0.00% - - - - 0 0
PVM 19.1 19.6 19 19.6 19 +500 +2.62% 6,200 - - - 0 0
PVO 6.4 6.4 6.4 6.5 6.3 0 0.00% 5,200 - - - 0 0
PVR 1.1 0 0 0.00% - - - - 0 0
PVV 1.2 0 0 0.00% - - - - 0 0
PVX 1.7 0 0 0.00% - - - - 0 0
PVY 1.9 0 0 0.00% - - - - 0 0
PWA 6.3 6.1 6.2 6.2 5.8 -200 -3.17% 4,600 - - - 0 0
PWS 14.4 0 0 0.00% - - - - 0 0
PXA 0.8 0 0 0.00% - - - - 0 0
PXI 0.7 0 0 0.00% - - - - 0 0
PXL 12.8 12.8 12.8 13.1 12.6 0 0.00% 67,000 - - - 0 0
PXM 0.4 0 0 0.00% - - - - 0 0
PXS 2.7 0 0 0.00% - - - - 0 0
PXT 1.4 0 0 0.00% - - - - 0 0
QBS 0.5 0 0 0.00% - - - - 0 0
QCC 21.4 0 0 0.00% - - - - 0 0
QHW 35 36 36 36 36 +1,000 +2.86% 100 - - - 0 0
QNC 5.2 5.4 5.4 5.4 5.4 +200 +3.85% 100 - - - 0 0
QNS 47.6 47.5 47.6 47.6 47.2 -100 -0.21% 69,600 - - - 0 0
QNT 13.8 0 0 0.00% - - - - 0 0
QNU 9.8 0 0 0.00% - - - - 0 0
QNW 19 0 0 0.00% - - - - 0 0
QPH 34.8 0 0 0.00% - - - - 0 0
QSP 22.9 0 0 0.00% - - - - 0 0
QTP 11.9 11.9 11.9 12.1 11.9 0 0.00% 190,300 - - - 0 0
RAT 17.4 0 0 0.00% - - - - 0 0
RBC 5.8 5.1 5.1 5.1 5.1 -700 -12.07% 100 - - - 0 0
RCC 16.5 0 0 0.00% - - - - 0 0
RCD 1.8 0 0 0.00% - - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RGG 40.7 0 0 0.00% - - - - 0 0
RIC 8.7 0 0 0.00% - - - - 0 0
RTB 29 28.5 28.6 28.6 28.5 -500 -1.72% 2,100 - - - 0 0
S12 2 0 0 0.00% - - - - 0 0
S72 6.4 0 0 0.00% - - - - 0 0
S74 16.3 0 0 0.00% - - - - 0 0
SAC 13 0 0 0.00% - - - - 0 0
SAL 2.3 0 0 0.00% - - - - 0 0
SAS 33.9 34 34.2 34.2 33.9 +100 +0.29% 5,000 - - - 0 0
SB1 7.4 0 0 0.00% - - - - 0 0
SBB 18.9 19 18.6 19 18.6 +100 +0.53% 300 - - - 0 0
SBD 8.5 0 0 0.00% - - - - 0 0
SBH 40.3 39.5 39 40.1 39 -800 -1.99% 1,900 - - - 0 0
SBL 5 0 0 0.00% - - - - 0 0
SBM 34 0 0 0.00% - - - - 0 0
SBR 9.1 0 0 0.00% - - - - 0 0
SCC 2.5 0 0 0.00% - - - - 0 0
SCD 12 0 0 0.00% - - - - 0 0
SCJ 2.8 2.8 2.8 2.8 2.8 0 0.00% 6,000 - - - 0 0
SCL 20.5 20.5 20.3 20.6 20.3 0 0.00% 30,400 - - - 0 0
SCO 8.1 0 0 0.00% - - - - 0 0
SD2 6 6 6 6 6 0 0.00% 15,200 - - - 0 0
SD3 8.8 0 0 0.00% - - - - 0 0
SD6 1.9 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 4.6 4.8 4.8 5.1 4.8 +200 +4.35% 154,700 - - - 0 0
SDV 33.8 32.5 32.5 32.5 32.5 -1,300 -3.85% 1,000 - - - 0 0
SDY 0.7 0 0 0.00% - - - - 0 0
SEA 41.6 47.3 43.2 47.3 43.2 +5,700 +13.7% 2,400 - - - 0 0
SEP 15.4 17.7 13.3 17.7 13.3 +2,300 +14.94% 200 - - - 0 0
SGB 12 12 12.1 12.1 12 0 0.00% 10,100 - - - 0 0
SGI 11.4 11.2 10.9 11.2 10.9 -200 -1.75% 2,300 - - - 0 0
SGP 22.8 23 23 23 22.6 +200 +0.88% 23,300 - - - 0 0
SGS 13.6 13.6 13.6 13.6 13.6 0 0.00% 1,500 - - - 0 0
SHC 10.2 0 0 0.00% - - - - 0 0
SID 14.9 0 0 0.00% - - - - 0 0
SIG 7.1 0 0 0.00% - - - - 0 0
SIV 41.7 0 0 0.00% - - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 22.9 21.9 22.5 22.5 21.9 -1,000 -4.37% 400 - - - 0 0
SJM 8.9 0 0 0.00% - - - - 0 0
SKH 22.9 0 0 0.00% - - - - 0 0
SKN 7.9 0 0 0.00% - - - - 0 0
SKV 25.6 26 26 26 26 +400 +1.56% 300 - - - 0 0
SLD 10.8 0 0 0.00% - - - - 0 0
SNC 16 0 0 0.00% - - - - 0 0
SNZ 29.6 29.1 29.1 29.1 29 -500 -1.69% 900 - - - 0 0
SP2 21 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 20.3 23 20.4 23 20.4 +2,700 +13.3% 1,300 - - - 0 0
SRB 1.7 0 0 0.00% - - - - 0 0
SSF 28.1 0 0 0.00% - - - - 0 0
SSG 7.4 8 8 8 8 +600 +8.11% 100 - - - 0 0
SSH 60.1 61 61 61 61 +900 +1.5% 300 - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STD 6.1 6.5 6.2 6.5 6.1 +400 +6.56% 5,700 - - - 0 0
STH 21.2 21 21.1 21.1 20.9 -200 -0.94% 102,700 - - - 0 0
STL 1 0 0 0.00% - - - - 0 0
STS 72.5 0 0 0.00% - - - - 0 0
STT 0.9 0 0 0.00% - - - - 0 0
STW 30 0 0 0.00% - - - - 0 0
SVG 4 3.6 3.9 3.9 3.6 -400 -10.00% 2,000 - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 24.3 24.3 24.3 24.3 24.3 0 0.00% 300 - - - 0 0
SZE 7.9 7.8 7.7 7.8 7.7 -100 -1.27% 11,600 - - - 0 0
SZG 36.9 0 0 0.00% - - - - 0 0
TA6 6.3 6.9 6.9 6.9 6.9 +600 +9.52% 100 - - - 0 0
TAN 44 0 0 0.00% - - - - 0 0
TAR 3.1 0 0 0.00% - - - - 0 0
TAW 13.1 0 0 0.00% - - - - 0 0
TBD 135 0 0 0.00% - - - - 0 0
TBR 6.5 6.8 6.8 6.8 6.8 +300 +4.62% 100 - - - 0 0
TCJ 3.6 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TCW 31.8 31.9 32 32 31.6 +100 +0.31% 1,500 - - - 0 0
TDB 40.1 42 43 43 42 +1,900 +4.74% 500 - - - 0 0
TDF 9 0 0 0.00% - - - - 0 0
TDS 8.2 8.1 8.2 8.2 8.1 -100 -1.22% 2,500 - - - 0 0
TED 64.5 63.2 68.5 68.5 63.2 -1,300 -2.02% 200 - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 6.9 6.4 6 7.2 5.9 -500 -7.25% 40,000 - - - 0 0
TH1 5.4 5.8 5.8 6 5.8 +400 +7.41% 1,700 - - - 0 0
THM 8.9 8.9 8.9 8.9 8.9 0 0.00% 4,200 - - - 0 0
THN 3.8 0 0 0.00% - - - - 0 0
THP 9 9 9 9 9 0 0.00% 29,300 - - - 0 0
THU 10 0 0 0.00% - - - - 0 0
THW 16.3 0 0 0.00% - - - - 0 0
TID 20 20 20 20 20 0 0.00% 9,900 - - - 0 0
TIE 3.4 0 0 0.00% - - - - 0 0
TIN 127.2 125 125.5 128 125 -2,200 -1.73% 12,200 - - - 0 0
TIS 4.7 4.8 4.8 4.8 4.6 +100 +2.13% 1,800 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 12.5 0 0 0.00% - - - - 0 0
TLP 6.9 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 12.5 10.8 12.5 10.8 -200 -1.57% 2,000 - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 177.7 176 178 179 176 -1,700 -0.96% 13,200 - - - 0 0 -
TOW 33.1 0 0 0.00% - - - - 0 0
TPS 44.9 0 0 0.00% - - - - 0 0
TQN 13.5 0 0 0.00% - - - - 0 0
TQW 7.6 0 0 0.00% - - - - 0 0
TR1 16.5 0 0 0.00% - - - - 0 0
TRS 28.6 32.8 32.8 32.8 32.8 +4,200 +14.69% 100 - - - 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 0 0 0.00% - - - - 0 0
TSG 10 0 0 0.00% - - - - 0 0
TSJ 44.3 38 38 38 38 -6,300 -14.22% 1,000 - - - 0 0
TST 7.8 0 0 0.00% - - - - 0 0
TTD 102.5 0 0 0.00% - - - - 0 0
TTG 16 14 16 16 14 -2,000 -12.50% 4,600 - - - 0 0
TTS 14.6 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 24 0 0 0.00% - - - - 0 0
TV1 22.6 22.6 22.7 22.7 22.3 0 0.00% 57,200 - - - 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 85 0 0 0.00% - - - - 0 0
TVM 7.2 0 0 0.00% - - - - 0 0
TW3 13 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDJ 7.2 7.2 7.1 7.2 7.1 0 0.00% 2,300 - - - 0 0
UDL 23.7 0 0 0.00% - - - - 0 0
UEM 15.3 0 0 0.00% - - - - 0 0
UMC 6.7 0 0 0.00% - - - - 0 0
UPC 32.6 0 0 0.00% - - - - 0 0
UPH 7.9 8.9 8.9 9 8.9 +1,000 +12.66% 2,200 - - - 0 0
UPS 24 0 0 0.00% - - - - 0 0
USC 13 0 0 0.00% - - - - 0 0
USD 16.6 0 0 0.00% - - - - 0 0
UTT 9.2 0 0 0.00% - - - - 0 0
UXC 1.1 0 0 0.00% - - - - 0 0
VAV 33.6 0 0 0.00% - - - - 0 0
VBB 13.3 13.2 13.1 13.2 12.9 -100 -0.75% 14,300 - - - 0 0
VBG 4.8 0 0 0.00% - - - - 0 0
VBH 19 0 0 0.00% - - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
VCP 23.8 23.8 24 24 23.8 0 0.00% 26,900 - - - 0 0
VCR 41 0 0 0.00% - - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCX 9.7 0 0 0.00% - - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDG 20.9 0 0 0.00% - - - - 0 0
VDN 28.9 0 0 0.00% - - - - 0 0
VDT 10 0 0 0.00% - - - - 0 0
VE8 1.7 0 0 0.00% - - - - 0 0
VE9 3 0 0 0.00% - - - - 0 0
VEC 24.2 0 0 0.00% - - - - 0 0
VEF 91.7 90.7 90.5 90.7 90.2 -1,000 -1.09% 5,400 - - - 0 2,900
VES 23.8 0 0 0.00% - - - - 0 0
VET 14.3 15 14.5 15 14.5 +700 +4.9% 200 - - - 0 0
VFC 104 0 0 0.00% - - - - 0 0
VFR 10.3 10.3 10.3 10.3 10.3 0 0.00% 1,000 - - - 0 0
VGG 40.2 40.2 40 40.2 39.9 0 0.00% 2,700 - - - 0 0
VGI 92.9 94.2 92.6 94.3 92.2 +1,300 +1.4% 442,300 - - - 0 0
VGL 18.6 0 0 0.00% - - - - 0 0
VGR 60.7 69.8 61 69.8 61 +9,100 +14.99% 1,900 - - - 0 400
VGT 11.6 11.6 11.6 11.6 11.4 0 0.00% 423,100 - - - 0 0
VGV 50.6 43.5 43.5 43.5 43.5 -7,100 -14.03% 100 - - - 0 0
VHD 2.9 0 0 0.00% - - - - 0 0
VHF 1.5 0 0 0.00% - - - - 0 0
VHG 1.5 1.5 1.5 1.6 1.5 0 0.00% 34,900 - - - 0 0
VHH 2.4 0 0 0.00% - - - - 0 0
VIE 6.2 0 0 0.00% - - - - 0 0
VIM 10.1 0 0 0.00% - - - - 0 0
VIN 15.4 0 0 0.00% - - - - 0 0
VIR 3.1 0 0 0.00% - - - - 0 0
VIW 22.9 22.8 22.9 23.2 22.6 -100 -0.44% 136,200 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 48.6 47.6 48.6 48.6 47.6 -1,000 -2.06% 19,000 - - - 0 0
VLC 12.9 12.9 12.9 12.9 12.8 0 0.00% 18,200 - - - 0 0
VLG 8 0 0 0.00% - - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLS 15.1 15 15.1 15.1 15 -100 -0.66% 2,200 - - - 0 0
VLW 42.5 0 0 0.00% - - - - 0 0
VMA 2.3 0 0 0.00% - - - - 0 0
VMG 3 0 0 0.00% - - - - 0 0
VMK 29 0 0 0.00% - - - - 0 0
VMT 16.6 0 0 0.00% - - - - 0 0
VNA 15.9 15.5 15.9 15.9 15.5 -400 -2.52% 4,200 - - - 0 0
VNB 14.3 14.3 14.4 14.4 14.3 0 0.00% 2,500 - - - 0 0
VNH 0.8 0 0 0.00% - - - - 0 0
VNI 6.3 7 7 7 7 +700 +11.11% 400 - - - 0 0
VNP 18.1 17.6 18 18 17.6 -500 -2.76% 39,900 - - - 0 0
VNX 0.3 0 0 0.00% - - - - 0 0
VNY 3.7 0 0 0.00% - - - - 0 0
VNZ 320 324 320 324 320 +4,000 +1.25% 1,800 - - - 0 0
VPA 2.2 0 0 0.00% - - - - 0 0
VPC 2.6 0 0 0.00% - - - - 0 0
VPR 7.7 7.9 7.9 7.9 7.9 +200 +2.6% 100 - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 13.8 0 0 0.00% - - - - 0 0
VRG 16.2 16.2 16.4 16.4 16.2 0 0.00% 2,900 - - - 0 0
VSE 7.5 8.5 8.5 8.5 8.5 +1,000 +13.33% 500 - - - 0 0
VSF 26 26 26 26.1 25.8 0 0.00% 18,800 - - - 0 0
VSG 1.7 0 0 0.00% - - - - 0 0
VSN 13.6 13.6 13.6 13.6 13.6 0 0.00% 200 - - - 0 0
VST 3 0 0 0.00% - - - - 0 0
VTA 2 0 0 0.00% - - - - 0 0
VTD 4.8 5.1 4.9 5.1 4.7 +300 +6.25% 407,600 - - - 0 0
VTE 7.1 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 50.9 52 50.3 52 50.3 +1,100 +2.16% 7,100 - - - 0 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 5.7 0 0 0.00% - - - - 0 0
VTR 10.1 10 10.1 10.1 10 -100 -0.99% 2,600 - - - 0 0
VTS 4.2 0 0 0.00% - - - - 0 0
VTX 3.7 0 0 0.00% - - - - 0 0
VUA 16.8 0 0 0.00% - - - - 0 0
VVN 2.9 0 0 0.00% - - - - 0 0
VW3 9.5 9.9 8.4 10.1 8.4 +400 +4.21% 400 - - - 0 0
VWS 23.1 19.7 19.7 19.7 19.7 -3,400 -14.72% 100 - - - 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 55.6 0 0 0.00% - - - - 0 0
WTC 9.8 10 10 10 10 +200 +2.04% 2,400 - - - 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 17 0 0 0.00% - - - - 0 0
XLV 15.1 0 0 0.00% - - - - 0 0
XMC 10 10.2 10 10.2 10 +200 +2% 232,200 - - - 0 0
XMD 6.4 0 0 0.00% - - - - 0 0
XMP 16 0 0 0.00% - - - - 0 0
XPH 14.5 15 14.4 15 14.4 +500 +3.45% 22,400 - - - 0 0
YBC 7.5 7.5 7.5 7.5 7.5 0 0.00% 400 - - - 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 - - - - - - - - - - - - - - -
DTE - - - - - - - - - - - - - - -
DTV - - - - - - - - - - - - - - -
EPC - - - - - - - - - - - - - - -
EPH - - - - - - - - - - - - - - -
HCB - - - - - - - - - - - - - - -
HEM - - - - - - - - - - - - - - -
HGW - - - - - - - - - - - - - - -
HHR - - - - - - - - - - - - - - -
HIG - - - - - - - - - - - - - - -
HLR - - - - - - - - - - - - - - -
HRT - - - - - - - - - - - - - - -
HSI - - - - - - - - - - - - - - -
IHK - - - - - - - - - - - - - - -
KCE - - - - - - - - - - - - - - -
KLF - - - - - - - - - - - - - - -
KLM - - - - - - - - - - - - - - -
KSH - - - - - - - - - - - - - - -
KWA - - - - - - - - - - - - - - -
L44 - - - - - - - - - - - - - - -
LBC - - - - - - - - - - - - - - -
LCC - - - - - - - - - - - - - - -
LGM - - - - - - - - - - - - - - -
MIM - - - - - - - - - - - - - - -
MTC - - - - - - - - - - - - - - -
NEM - - - - - - - - - - - - - - -
NHP - - - - - - - - - - - - - - -
NQT - - - - - - - - - - - - - - -
NS2 - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
PEC - - - - - - - - - - - - - - -
PSG - - - - - - - - - - - - - - -
PVA - - - - - - - - - - - - - - -
PXC - - - - - - - - - - - - - - -
SAP - - - - - - - - - - - - - - -
SCY - - - - - - - - - - - - - - -
SDJ - - - - - - - - - - - - - - -
SDX - - - - - - - - - - - - - - -
SHG - - - - - - - - - - - - - - -
SJC - - - - - - - - - - - - - - -
SQC - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TB8 - - - - - - - - - - - - - - -
TBH - - - - - - - - - - - - - - -
TBT - - - - - - - - - - - - - - -
TEL - - - - - - - - - - - - - - -
TKG - - - - - - - - - - - - - - -
TLI - - - - - - - - - - - - - - -
TLT - - - - - - - - - - - - - - -
TNM - - - - - - - - - - - - - - -
TS4 - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
V15 - - - - - - - - - - - - - - -
VC5 - - - - - - - - - - - - - - -
VCW - - - - - - - - - - - - - - -
VIH - - - - - - - - - - - - - - -
VLF - - - - - - - - - - - - - - -
VOC - - - - - - - - - - - - - - -
合計 39,531,080 2,395.82 160,040 61,700
▼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