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

2025/07/02 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 100.61
-0.11/-0.11%
売買高(相対取引を含む) 38,543,582 株
(前日比 +32.19%)
値上がり銘柄数 157
値下がり銘柄数 107
変わらず銘柄数 557
総銘柄数 821
売買代金(相対取引を含む) 544,367 百万VND
(前日比 +12.05%)
前日終値 100.72 (07/01) 
始値 100.77
高値 101.02
安値 100.37
年初来高値 100.84 (06/30) 
年初来安値 84.41 (04/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 188,700 290,300 -101,600
産業トレンド
+0.79 +0.32 +0.36 +0.05 +1.39 +0.52
-0.19 -0.55 -0.01 +0.27 -0.05 +0.12
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2025/07/02 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 47.5 47.9 47.5 48.1 47.5 +400 +0.84% 277,400 - - - 55,600 0
CSI 33.7 34.4 33.8 35 33 +700 +2.08% 60,100 - - - 37,900 45,800
MPC 13.6 13.8 13.6 14.5 13.3 +200 +1.47% 558,400 - - - 35,300 0
NBT 18 18.2 18.3 18.5 18.2 +200 +1.11% 13,000 - - - 12,900 0
DRI 13.1 13.2 13.1 13.5 13 +100 +0.76% 2,002,800 - - - 11,100 0
VEA 39.2 39.3 39.3 39.4 39.1 +100 +0.26% 351,400 - - - 9,100 0
ACV 95.8 95.7 95.5 96.6 94.7 -100 -0.10% 275,900 - - - 5,600 151,800
HNG 5.9 5.9 6 6 5.8 0 0.00% 1,745,300 - - - 5,000 0
GCF 32.1 32 32 32.1 32 -100 -0.31% 12,800 - - - 3,400 0
GDA 19.2 19.3 19.2 19.4 19.1 +100 +0.52% 48,900 - - - 2,900 1,000
ABI 30 29.8 29.3 29.8 29.3 -200 -0.67% 7,400 - - - 2,700 0
PDV 14.1 14.1 14.1 14.1 14 0 0.00% 21,600 - - - 2,000 0
HBC 6.5 6.6 6.5 6.7 6.4 +100 +1.54% 2,183,300 - - - 1,700 0
TTN 18.1 17.9 18.1 18.1 17.6 -200 -1.10% 274,000 - - - 1,000 0
MCH 125.4 125.4 125.3 125.4 124.5 0 0.00% 136,100 - - - 500 60,000
AVG 15.9 16 16 16.4 15.6 +100 +0.63% 70,400 - - - 400 0
BTH 53.8 53.2 53.4 53.6 53 -600 -1.12% 22,100 - - - 400 0
CAT 19.4 19.4 19.4 19.4 19.3 0 0.00% 4,000 - - - 300 0
TV1 25.1 25 24.9 25 24.7 -100 -0.40% 27,900 - - - 300 0
MZG 8.3 8.4 8.3 8.5 8.2 +100 +1.2% 31,000 - - - 200 0
PGB 13.7 13.7 13.9 13.9 13.7 0 0.00% 19,200 - - - 200 0
HPP 79.6 79.7 79 79.7 79 +100 +0.13% 1,200 - - - 100 0
HSP 15 15.1 15 15.1 14.7 +100 +0.67% 2,300 - - - 100 0
A32 39.5 34 36 36 34 -5,500 -13.92% 13,000 - - - 0 0
AAH 3.8 3.9 3.9 3.9 3.8 +100 +2.63% 1,296,500 - - - 0 0
AAS 8.8 9 8.8 9.1 8.8 +200 +2.27% 380,700 - - - 0 0
ABB 8.3 8.4 8.3 8.4 8.2 +100 +1.2% 1,069,700 - - - 0 0
ABC 10.4 10.3 10.3 10.3 10.2 -100 -0.96% 34,500 - - - 0 0
ABW 7.9 8.1 7.8 8.1 7.8 +200 +2.53% 221,100 - - - 0 0
ACE 39.6 0 0 0.00% - - - - 0 0
ACM 0.6 0 0 0.00% - - - - 0 0
ACS 6.4 6.4 6.4 6.4 6.4 0 0.00% 300 - - - 0 0
AFX 7.7 7.8 7.9 7.9 7.8 +100 +1.3% 88,300 - - - 0 0
AG1 11.7 10.7 11.6 11.6 10.6 -1,000 -8.55% 1,700 - - - 0 0
AGF 2.1 0 0 0.00% - - - - 0 0
AGP 43.4 43.4 43.8 43.9 43.4 0 0.00% 3,000 - - - 0 0
AGX 161.4 146 146 146 146 -15,400 -9.54% 100 - - - 0 0
AIC 10.6 0 0 0.00% - - - - 0 0
AIG 45 44.8 44.9 45 44.7 -200 -0.44% 15,700 - - - 0 0
ALV 11.7 11.8 11.7 11.8 11.6 +100 +0.85% 26,200 - - - 0 0
AMP 13.3 13.2 13.2 13.2 13.2 -100 -0.75% 5,700 - - - 0 0
AMS 7.9 8 8 8.2 7.8 +100 +1.27% 33,600 - - - 0 0
ANT 31.1 30 31 31.1 28.5 -1,100 -3.54% 90,900 - - - 0 0
APC 8.1 0 0 0.00% - - - - 0 0
APF 50.8 52.1 50.8 52.5 50.8 +1,300 +2.56% 4,700 - - - 0 0
APL 12.9 0 0 0.00% - - - - 0 0
APP 5.7 5.6 5.7 5.8 5.6 -100 -1.75% 16,300 - - - 0 0
APT 2.5 0 0 0.00% - - - - 0 0
ASA 12.6 0 0 0.00% - - - - 0 0
ATA 0.5 0 0 0.00% - - - - 0 0
ATB 0.5 0 0 0.00% - - - - 0 0
ATG 3.7 0 0 0.00% - - - - 0 0
AVC 56 55 56 56.1 54.5 -1,000 -1.79% 1,400 - - - 0 0
BAL 12.4 10.6 10.6 10.6 10.6 -1,800 -14.52% 100 - - - 0 0
BBH 14 13.7 11.9 13.7 11.9 -300 -2.14% 200 - - - 0 0
BBM 5.6 0 0 0.00% - - - - 0 0
BBT 17.7 17 17.6 17.6 16.6 -700 -3.95% 2,200 - - - 0 0
BCA 10.8 11 11 11 11 +200 +1.85% 5,300 - - - 0 0
BCB 0.7 0 0 0.00% - - - - 0 0
BCP 11.6 11.6 11.6 11.6 11.6 0 0.00% 1,500 - - - 0 0
BCR 1.8 0 0 0.00% - - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 34 35 34.5 35 34.5 +1,000 +2.94% 5,000 - - - 0 0
BDT 7 6.9 7.1 7.1 6.9 -100 -1.43% 17,300 - - - 0 0
BDW 34 0 0 0.00% - - - - 0 0
BEL 11.5 0 0 0.00% - - - - 0 0
BGE 5.3 0 0 0.00% - - - - 0 0
BGW 16 0 0 0.00% - - - - 0 0
BHA 25.1 0 0 0.00% - - - - 0 0
BHC 1.8 0 0 0.00% - - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHH 22.9 21 23 26.3 21 -1,900 -8.30% 2,100 - - - 0 0
BHI 9.8 0 0 0.00% - - - - 0 0
BHK 18.1 0 0 0.00% - - - - 0 0
BHP 7.1 0 0 0.00% - - - - 0 0
BIG 5.6 5.4 5.8 5.8 5.4 -200 -3.57% 101,700 - - - 0 0
BII 0.7 0 0 0.00% - - - - 0 0
BIO 13.3 13.9 13.4 13.9 13.4 +600 +4.51% 400 - - - 0 0
BLI 8.9 9 8.9 9 8.9 +100 +1.12% 12,400 - - - 0 0
BLN 11.7 0 0 0.00% - - - - 0 0
BLT 31 32 30.9 32 30.8 +1,000 +3.23% 800 - - - 0 0
BMD 12 0 0 0.00% - - - - 0 0
BMF 8.1 8.4 8.9 8.9 8.4 +300 +3.7% 200 - - - 0 0
BMG 12.5 0 0 0.00% - - - - 0 0
BMJ 10.4 0 0 0.00% - - - - 0 0
BMK 15 15 15.8 15.8 15 0 0.00% 1,100 - - - 0 0
BMS 11.1 11.5 11.1 11.5 11 +400 +3.6% 574,400 - - - 0 0
BMV 5.5 0 0 0.00% - - - - 0 0
BNW 8.1 0 0 0.00% - - - - 0 0
BOT 2.6 0 0 0.00% - - - - 0 0
BQB 4 4 4 4 4 0 0.00% 100 - - - 0 0
BRR 19.5 19.8 19.8 19.8 19.8 +300 +1.54% 700 - - - 0 0
BRS 20 0 0 0.00% - - - - 0 0
BSA 22.3 22.5 22.5 22.5 22.5 +200 +0.9% 1,700 - - - 0 0
BSD 11.1 0 0 0.00% - - - - 0 0
BSG 18.6 0 0 0.00% - - - - 0 0
BSH 18.1 18.1 18.1 18.1 18.1 0 0.00% 100 - - - 0 0
BSL 9.8 10 10 10 10 +200 +2.04% 21,700 - - - 0 0
BSP 9.7 9.8 9.8 9.8 9.8 +100 +1.03% 500 - - - 0 0
BSQ 19.3 0 0 0.00% - - - - 0 0
BT1 12 0 0 0.00% - - - - 0 0
BTB 5 0 0 0.00% - - - - 0 0
BTD 14.8 0 0 0.00% - - - - 0 0
BTG 6 0 0 0.00% - - - - 0 0
BTN 2.9 2.9 2.9 2.9 2.9 0 0.00% 2,000 - - - 0 0
BTU 19.2 17.6 19 19 17.5 -1,600 -8.33% 11,800 - - - 0 0
BTV 10.7 10.5 10.5 10.5 10.5 -200 -1.87% 200 - - - 0 0
BVB 12.7 12.7 12.8 12.9 12.6 0 0.00% 3,193,000 - - - 0 0
BVG 2.4 0 0 0.00% - - - - 0 0
BVL 15.4 16 17.6 17.6 15.9 +600 +3.9% 3,100 - - - 0 0
BVN 14.6 14.7 14 14.7 14 +100 +0.68% 600 - - - 0 0
BWA 10.2 0 0 0.00% - - - - 0 0
BWS 33.4 33.4 33.4 33.4 33.4 0 0.00% 100 - - - 0 0
C21 15.7 0 0 0.00% - - - - 0 0
C22 17 0 0 0.00% - - - - 0 0 -
C4G 8.3 8.2 8.2 8.3 8.1 -100 -1.20% 922,300 - - - 0 0
C92 4.1 4.2 4 4.2 4 +100 +2.44% 23,500 - - - 0 0
CAD 0.5 0 0 0.00% - - - - 0 0
CBI 13.2 0 0 0.00% - - - - 0 0
CBS 32.6 32.7 32.5 32.7 32.4 +100 +0.31% 6,100 - - - 0 0
CC1 26.2 27 26 27 25 +800 +3.05% 17,000 - - - 0 500
CCA 13.7 0 0 0.00% - - - - 0 0
CCM 43.8 0 0 0.00% - - - - 0 0
CCP 27.3 0 0 0.00% - - - - 0 0
CCT 13 0 0 0.00% - - - - 0 0
CCV 52 45 45 45 45 -7,000 -13.46% 200 - - - 0 0
CDG 4.7 0 0 0.00% - - - - 0 0
CDH 7.5 8.6 8.6 8.6 8.6 +1,100 +14.67% 900 - - - 0 0
CDO 1.8 0 0 0.00% - - - - 0 0
CDP 9.9 9.8 9.8 9.8 9.8 -100 -1.01% 10,100 - - - 0 0
CDR 14.1 12.6 12 12.6 12 -1,500 -10.64% 1,000 - - - 0 0
CEN 2.4 0 0 0.00% - - - - 0 0
CFM 8.9 0 0 0.00% - - - - 0 0
CFV 26 0 0 0.00% - - - - 0 0
CGV 3.3 3.4 3.4 3.4 3.4 +100 +3.03% 200 - - - 0 0
CH5 8.2 0 0 0.00% - - - - 0 0
CHC 4.9 0 0 0.00% - - - - 0 0
CHS 12 0 0 0.00% - - - - 0 0
CI5 6.6 0 0 0.00% - - - - 0 0
CID 16.7 16.2 16 16.2 16 -500 -2.99% 1,900 - - - 0 0
CIP 2.6 2.6 2.6 2.6 2.6 0 0.00% 2,900 - - - 0 0
CK8 3.6 0 0 0.00% - - - - 0 0
CKA 62 62 62.6 62.6 62 0 0.00% 8,600 - - - 0 0
CKD 25 0 0 0.00% - - - - 0 0
CLG 0.5 0 0 0.00% - - - - 0 0
CLX 16.8 17.1 16.8 17.3 16.8 +300 +1.79% 253,100 - - - 0 0
CMD 23.1 23.7 23.5 23.7 22.4 +600 +2.6% 11,200 - - - 0 0
CMF 307 0 0 0.00% - - - - 0 0
CMI 0.8 0 0 0.00% - - - - 0 0
CMK 8.3 0 0 0.00% - - - - 0 0
CMM 20.3 0 0 0.00% - - - - 0 0
CMN 55.1 0 0 0.00% - - - - 0 0
CMP 8.1 0 0 0.00% - - - - 0 0
CMT 13.7 13.6 13.6 13.7 13.5 -100 -0.73% 5,500 - - - 0 0
CMW 12.9 0 0 0.00% - - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 37.2 37.3 37.2 37.3 37.2 +100 +0.27% 2,900 - - - 0 0
CNN 38.5 0 0 0.00% - - - - 0 0
CNT 10.4 10.6 10.2 10.6 10.2 +200 +1.92% 300 - - - 0 0
CPA 7.4 0 0 0.00% - - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 4.4 0 0 0.00% - - - - 0 0
CQN 31.6 31.4 31.6 31.6 31.3 -200 -0.63% 8,100 - - - 0 0
CQT 8.9 0 0 0.00% - - - - 0 0
CT3 7.2 0 0 0.00% - - - - 0 0
CT6 8.2 9 9 9 9 +800 +9.76% 100 - - - 0 0
CTW 31.5 30.5 30.6 30.6 30.5 -1,000 -3.17% 1,100 - - - 0 0
CYC 1.7 0 0 0.00% - - - - 0 0
DAC 4.5 0 0 0.00% - - - - 0 0
DAG 1.4 0 0 0.00% - - - - 0 0
DAN 31.9 0 0 0.00% - - - - 0 0
DAS 5.1 0 0 0.00% - - - - 0 0
DBM 29.3 28.7 28.7 28.7 28.7 -600 -2.05% 100 - - - 0 0
DC1 6.3 7.2 7.2 7.2 7.2 +900 +14.29% 500 - - - 0 0
DCF 44.8 41 41 41 41 -3,800 -8.48% 100 - - - 0 0
DCG 25.2 0 0 0.00% - - - - 0 0
DCH 9.3 0 0 0.00% - - - - 0 0
DCR 4.2 0 0 0.00% - - - - 0 0
DCS 1 0 0 0.00% - - - - 0 0
DCT 0.5 0 0 0.00% - - - - 0 0
DDB 13.1 13.1 13.1 13.2 13 0 0.00% 10,400 - - - 0 0
DDH 9 0 0 0.00% - - - - 0 0
DDM 1.6 0 0 0.00% - - - - 0 0
DDN 6.9 7 7.1 7.1 7 +100 +1.45% 400 - - - 0 0
DDV 27.6 27.7 27.6 28.4 27.5 +100 +0.36% 1,415,000 - - - 0 0
DFC 28.5 28.6 28.5 28.6 28 +100 +0.35% 3,700 - - - 0 0
DFF 1.2 1.3 1.3 1.3 1.2 +100 +8.33% 97,600 - - - 0 0
DGT 4.9 5 4.9 5 4.9 +100 +2.04% 218,800 - - - 0 0
DHB 9 9.2 9.3 9.3 9 +200 +2.22% 7,800 - - - 0 0
DHD 30 30.5 30.5 30.5 30.5 +500 +1.67% 1,000 - - - 0 0
DHN 35.2 35.2 35.2 35.2 35.2 0 0.00% 1,400 - - - 0 0
DIC 0.9 0 0 0.00% - - - - 0 0
DID 4.2 4.2 4.2 4.2 4.2 0 0.00% 32,500 - - - 0 0
DKC 0.1 0 0 0.00% - - - - 0 0
DKW 11.4 0 0 0.00% - - - - 0 0
DLD 5.7 0 0 0.00% - - - - 0 0
DLR 18.6 0 0 0.00% - - - - 0 0
DLT 14.3 0 0 0.00% - - - - 0 0
DM7 22 0 0 0.00% - - - - 0 0
DMN 5.5 0 0 0.00% - - - - 0 0
DNA 25 0 0 0.00% - - - - 0 0
DND 11 0 0 0.00% - - - - 0 0
DNE 10.5 10.5 10.5 10.5 10.5 0 0.00% 2,000 - - - 0 0
DNH 36.6 0 0 0.00% - - - - 0 0
DNL 29 0 0 0.00% - - - - 0 0
DNM 7.4 7.8 7.8 7.8 7.8 +400 +5.41% 100 - - - 0 0
DNN 1.3 0 0 0.00% - - - - 0 0
DNT 35.2 0 0 0.00% - - - - 0 0
DNW 32 32 32 32 32 0 0.00% 100 - - - 0 0
DOC 10.5 0 0 0.00% - - - - 0 0
DOP 12.5 0 0 0.00% - - - - 0 0
DP1 39.4 0 0 0.00% - - - - 0 0 -
DP2 4.6 0 0 0.00% - - - - 0 0
DPC 12 0 0 0.00% - - - - 0 0
DPH 53.5 53 53 53 53 -500 -0.93% 500 - - - 0 0
DPP 20.5 22.5 20.5 22.5 20.5 +2,000 +9.76% 1,200 - - - 0 0
DPS 0.3 0 0 0.00% - - - - 0 0
DRG 8.4 0 0 0.00% - - - - 0 0
DSD 16.5 0 0 0.00% - - - - 0 0
DSG 4.4 0 0 0.00% - - - - 0 0
DSH 16.5 16.5 16.5 16.5 16.5 0 0.00% 3,200 - - - 0 0
DSP 11.8 0 0 0.00% - - - - 0 0
DTB 15.5 15.9 15.8 15.9 15.8 +400 +2.58% 1,700 - - - 0 0
DTC 6.4 6.4 6.4 6.4 6.4 0 0.00% 200 - - - 0 0
DTE 3.7 0 0 0.00% - - - - 0 0
DTH 15 0 0 0.00% - - - - 0 0
DTI 2.6 2.6 2.5 2.6 2.4 0 0.00% 122,500 - - - 0 0
DTP 80.6 0 0 0.00% - - - - 0 0
DUS 10.3 0 0 0.00% - - - - 0 0
DVC 14 0 0 0.00% - - - - 0 0
DVG 1.3 0 0 0.00% - - - - 0 0
DVN 23.4 23.4 23.4 23.4 23.1 0 0.00% 47,800 - - - 0 0
DVW 17.5 0 0 0.00% - - - - 0 0
DWC 15 0 0 0.00% - - - - 0 0
DWS 14.4 0 0 0.00% - - - - 0 0
DXL 13 0 0 0.00% - - - - 0 0
E12 6.7 7.5 6.7 7.5 6.7 +800 +11.94% 1,100 - - - 0 0
E29 8.6 0 0 0.00% - - - - 0 0
ECO 25.3 25.8 25.3 27.4 23.7 +500 +1.98% 280,300 - - - 0 0
EFI 2.6 2.9 2.9 2.9 2.9 +300 +11.54% 11,300 - - - 0 0
EIC 22.8 0 0 0.00% - - - - 0 0
EIN 2.1 2.2 2.2 2.2 2.2 +100 +4.76% 6,400 - - - 0 0
EME 29 0 0 0.00% - - - - 0 0
EMG 16.8 0 0 0.00% - - - - 0 0
EMS 25.2 25.3 24.9 25.3 24.9 +100 +0.4% 600 - - - 0 0
EPC 12.2 0 0 0.00% - - - - 0 0
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 10 0 0 0.00% - - - - 0 0
FCS 8 0 0 0.00% - - - - 0 0
FGL 10.1 0 0 0.00% - - - - 0 0
FHN 10 0 0 0.00% - - - - 0 0
FHS 34 0 0 0.00% - - - - 0 0
FIC 11.6 11.5 11.6 11.6 11.5 -100 -0.86% 23,300 - - - 0 0
FLC 3.5 0 0 0.00% - - - - 0 0
FOC 65.4 65.3 65.4 65.4 65 -100 -0.15% 15,400 - - - 0 0
FOX 63.2 62.9 63 63 62.2 -300 -0.47% 34,500 - - - 0 0
FRC 24.8 0 0 0.00% - - - - 0 0
FRM 7 0 0 0.00% - - - - 0 0
FSO 7 0 0 0.00% - - - - 0 0
FT1 50.3 54.9 54.9 54.9 54.9 +4,600 +9.15% 200 - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.7 0 0 0.00% - - - - 0 0
G20 0.5 0 0 0.00% - - - - 0 0
G36 8.4 8.1 8.2 8.3 7.9 -300 -3.57% 1,132,000 - - - 0 0
GCB 19.8 0 0 0.00% - - - - 0 0
GER 4.8 0 0 0.00% - - - - 0 0
GGG 4 0 0 0.00% - - - - 0 0
GH3 4 0 0 0.00% - - - - 0 0
GHC 30.1 30.2 30.1 30.2 30 +100 +0.33% 28,800 - - - 0 8,300
GLC 6 0 0 0.00% - - - - 0 0
GLW 11 0 0 0.00% - - - - 0 0
GMC 4.2 0 0 0.00% - - - - 0 0
GND 29.2 29.9 29.9 29.9 29.9 +700 +2.4% 100 - - - 0 0
GPC 2.6 2.6 2.6 2.7 2.6 0 0.00% 42,900 - - - 0 0
GSM 30.3 30.6 30.4 30.6 30.2 +300 +0.99% 9,800 - - - 0 0
GTD 10.8 10.8 10.8 10.8 10.8 0 0.00% 200 - - - 0 0
GTS 10.1 11.4 11.4 11.4 11.4 +1,300 +12.87% 100 - - - 0 0
GVT 78 0 0 0.00% - - - - 0 0
H11 6.3 6.3 6.3 6.3 6.3 0 0.00% 500 - - - 0 0
HAC 9.1 0 0 0.00% - - - - 0 0
HAF 21.9 24.2 24.2 24.2 24.2 +2,300 +10.5% 500 - - - 0 0
HAM 42 0 0 0.00% - - - - 0 0
HAN 9.7 9.6 9.7 9.7 9.6 -100 -1.03% 1,100 - - - 0 0
HAV 3.7 3.7 3.7 3.7 3.7 0 0.00% 200 - - - 0 0
HBD 15.5 0 0 0.00% - - - - 0 0
HBH 5 5 5 5 5 0 0.00% 1,000 - - - 0 0
HC1 14 0 0 0.00% - - - - 0 0
HC3 27 0 0 0.00% - - - - 0 0
HCI 11 0 0 0.00% - - - - 0 0
HD2 13.7 13.7 13.7 13.7 13.5 0 0.00% 5,600 - - - 0 0
HD6 12.5 12.5 12.7 12.7 12.5 0 0.00% 13,700 - - - 0 0
HD8 7.5 0 0 0.00% - - - - 0 0
HDM 32.3 32.5 32.5 33 32.5 +200 +0.62% 3,600 - - - 0 0
HDP 25 0 0 0.00% - - - - 0 0
HDW 15.2 0 0 0.00% - - - - 0 0
HEC 59.9 60.8 60.8 60.8 60.8 +900 +1.5% 200 - - - 0 0
HEJ 12.2 0 0 0.00% - - - - 0 0
HEP 17 0 0 0.00% - - - - 0 0
HES 18.6 0 0 0.00% - - - - 0 0
HFB 8.5 8.5 8.3 8.5 8.3 0 0.00% 300 - - - 0 0
HFC 8 0 0 0.00% - - - - 0 0
HFX 5.6 0 0 0.00% - - - - 0 0
HGT 10.7 0 0 0.00% - - - - 0 0 -
HHN 0.5 0 0 0.00% - - - - 0 0
HIG 13.8 0 0 0.00% - - - - 0 0
HIO 7 7 7.1 7.1 6.9 0 0.00% 16,400 - - - 0 0
HJC 6.5 0 0 0.00% - - - - 0 0
HKB 0.6 0 0 0.00% - - - - 0 0
HLB 350 0 0 0.00% - - - - 0 0
HLS 25 0 0 0.00% - - - - 0 0
HLT 10.6 0 0 0.00% - - - - 0 0
HLY 12.4 0 0 0.00% - - - - 0 0
HMD 26.3 0 0 0.00% - - - - 0 0
HMG 12 0 0 0.00% - - - - 0 0
HMS 34.9 36 34.9 36.2 34.9 +1,100 +3.15% 28,300 - - - 0 0
HNB 12.5 12 12 12 12 -500 -4.00% 100 - - - 0 0
HND 11.8 11.7 11.7 11.8 11.6 -100 -0.85% 10,000 - - - 0 0
HNF 36.3 36 36 36 36 -300 -0.83% 800 - - - 0 0
HNI 23.2 0 0 0.00% - - - - 0 0
HNM 9.2 9.5 9.3 9.5 9.2 +300 +3.26% 504,000 - - - 0 0
HNP 18.5 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 22.8 19.9 19.9 19.9 19.9 -2,900 -12.72% 100 - - - 0 0
HPD 17.1 17.4 17.2 17.4 17.1 +300 +1.75% 10,100 - - - 0 0
HPH 11.7 0 0 0.00% - - - - 0 0
HPI 22 0 0 0.00% - - - - 0 0
HPM 7.4 0 0 0.00% - - - - 0 0
HPT 21.5 21.5 21.5 21.5 21.5 0 0.00% 200 - - - 0 0
HPW 18.4 18.5 18.4 18.5 18.4 +100 +0.54% 8,600 - - - 0 0
HRB 60 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSI 0.9 0 0 0.00% - - - - 0 0
HSM 5.4 5.6 5.6 5.6 5.6 +200 +3.7% 700 - - - 0 0
HSV 3.8 3.8 3.7 3.8 3.7 0 0.00% 24,900 - - - 0 0
HTE 3.9 3.9 3.9 3.9 3.8 0 0.00% 2,800 - - - 0 0
HTM 10.5 10.7 10.2 10.8 10.2 +200 +1.9% 600 - - - 0 0
HTP 1.2 0 0 0.00% - - - - 0 0
HTT 1.8 0 0 0.00% - - - - 0 0
HU4 11.6 11.6 11.5 11.6 11.5 0 0.00% 5,000 - - - 0 0
HU6 4.9 5 5 5 5 +100 +2.04% 100 - - - 0 0
HUG 36.1 36.5 36.5 36.5 36.5 +400 +1.11% 100 - - - 0 0
HVA 12.2 12.5 12.1 12.6 12 +300 +2.46% 61,400 - - - 0 0
HWS 16 16.3 16.3 16.3 16.3 +300 +1.88% 100 - - - 0 0
IBD 6.5 0 0 0.00% - - - - 0 0
ICC 38.9 38.8 33.1 38.8 33.1 -100 -0.26% 7,100 - - - 0 0
ICF 2.9 2.9 2.9 2.9 2.9 0 0.00% 100 - - - 0 0
ICI 9.6 0 0 0.00% - - - - 0 0
ICN 64.2 62.2 63.9 64 62.2 -2,000 -3.12% 100,200 - - - 0 0
IDP 220 0 0 0.00% - - - - 0 0
IFS 25 25.6 25 25.6 25 +600 +2.4% 2,200 - - - 0 0
IHK 13.3 0 0 0.00% - - - - 0 0
ILA 4.2 4.1 4.2 4.2 4 -100 -2.38% 47,400 - - - 0 0
ILC 6.7 6.7 6.7 6.7 6.7 0 0.00% 2,000 - - - 0 0
ILS 18.8 16 21.5 21.5 16 -2,800 -14.89% 3,100 - - - 0 0
IME 84.6 0 0 0.00% - - - - 0 0
IN4 45.7 0 0 0.00% - - - - 0 0
IRC 8 0 0 0.00% - - - - 0 0
ISG 9 0 0 0.00% - - - - 0 0
ISH 27.3 0 0 0.00% - - - - 0 0
IST 35.3 35 35 35 35 -300 -0.85% 800 - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 5.3 5.4 5.4 5.4 5.3 +100 +1.89% 13,400 - - - 0 0
JOS 0.7 0 0 0.00% - - - - 0 0
KCB 15.4 15.5 15.7 15.7 15.2 +100 +0.65% 38,000 - - - 0 0
KGM 5.6 5.6 5.6 5.6 5.6 0 0.00% 7,100 - - - 0 0
KHD 10.3 0 0 0.00% - - - - 0 0
KHW 32 33 33 33 33 +1,000 +3.13% 100 - - - 0 0
KIP 10.7 0 0 0.00% - - - - 0 0
KLB 17.1 17.3 17.2 17.3 17.1 +200 +1.17% 275,100 - - - 0 0
KLF 0.8 0 0 0.00% - - - - 0 0
KSH 0.4 0 0 0.00% - - - - 0 0
KSQ 1.7 1.6 1.7 1.8 1.6 -100 -5.88% 218,200 - - - 0 0
KTC 9.7 0 0 0.00% - - - - 0 0
KTL 18.4 19.5 19.5 19.5 19.5 +1,100 +5.98% 100 - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
KWA 15.6 0 0 0.00% - - - - 0 0
L12 4.3 4.3 4.3 4.4 4.3 0 0.00% 31,600 - - - 0 0
L44 0.5 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 8.1 8.1 8.1 8.1 8.1 0 0.00% 132,900 - - - 0 0
LAI 28.2 27.9 28.1 28.1 27.7 -300 -1.06% 55,400 - - - 0 0
LAW 28.2 0 0 0.00% - - - - 0 0
LCC 1.1 0 0 0.00% - - - - 0 0
LCM 1.2 0 0 0.00% - - - - 0 0
LDW 21.7 0 0 0.00% - - - - 0 0
LEC 4.7 4.6 4.7 4.7 4.6 -100 -2.13% 400 - - - 0 0
LG9 6.2 5.4 5.4 6.2 5.4 -800 -12.90% 700 - - - 0 0
LGM 12.5 0 0 0.00% - - - - 0 0
LIC 32.6 32.6 32.6 32.8 31 0 0.00% 27,400 - - - 0 0
LKW 37.5 35.5 37.5 37.5 35.5 -2,000 -5.33% 6,600 - - - 0 0
LLM 17.4 17.2 17 17.2 17 -200 -1.15% 1,800 - - - 0 0
LM3 3.2 0 0 0.00% - - - - 0 0
LMC 8.8 9 8.9 9.3 8.3 +200 +2.27% 500 - - - 0 0
LMH 0.9 0 0 0.00% - - - - 0 0
LMI 10.2 0 0 0.00% - - - - 0 0
LNC 8 0 0 0.00% - - - - 0 0
LO5 1.2 0 0 0.00% - - - - 0 0
LPT 6.8 6.9 6.8 6.9 6.8 +100 +1.47% 5,100 - - - 0 0
LQN 1.7 0 0 0.00% - - - - 0 0
LSG 17.7 17.6 17.8 18.3 17.5 -100 -0.56% 60,500 - - - 0 0
LTC 2 0 0 0.00% - - - - 0 0
LTG 7.1 0 0 0.00% - - - - 0 0
M10 20.5 21.4 20.5 21.4 20.5 +900 +4.39% 7,700 - - - 0 0
MA1 32 32.2 31.9 32.2 31.9 +200 +0.63% 15,400 - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 8.7 0 0 0.00% - - - - 0 0
MDF 6.7 0 0 0.00% - - - - 0 0
MEC 4.7 0 0 0.00% - - - - 0 0
MEF 0.8 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MFS 41.7 41.5 41.7 41.7 41.2 -200 -0.48% 40,000 - - - 0 0
MGC 16.6 16.4 16.5 16.6 16.4 -200 -1.20% 28,800 - - - 0 0
MGG 29 0 0 0.00% - - - - 0 0
MGR 5.1 0 0 0.00% - - - - 0 0
MH3 30.6 32 30.5 32 30.5 +1,400 +4.58% 26,500 - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 6.8 6.8 6.8 6.8 6.8 0 0.00% 100 - - - 0 0
MIM 4.2 0 0 0.00% - - - - 0 0
MKP 29.5 0 0 0.00% - - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 25.3 26.2 25.6 27.5 25.6 +900 +3.56% 11,200 - - - 0 0
MML 34.6 33.9 34.3 34.6 33.8 -700 -2.02% 225,700 - - - 0 0
MNB 26.9 0 0 0.00% - - - - 0 0
MND 10 0 0 0.00% - - - - 0 0
MPT 0.7 0 0 0.00% - - - - 0 0
MPY 6.5 0 0 0.00% - - - - 0 0
MQB 9 0 0 0.00% - - - - 0 0
MQN 21 21.8 21.7 21.8 21.7 +800 +3.81% 1,000 - - - 0 0
MRF 26.7 0 0 0.00% - - - - 0 0
MSR 18.6 18.6 18.6 18.7 18.4 0 0.00% 1,121,200 - - - 0 9,000
MTA 16.6 16.6 16.7 16.7 16.2 0 0.00% 8,500 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 8 0 0 0.00% - - - - 0 0
MTH 21 0 0 0.00% - - - - 0 0
MTL 6.1 0 0 0.00% - - - - 0 0
MTP 12.3 11.8 11.8 11.8 11.8 -500 -4.07% 100 - - - 0 0
MTS 8.6 0 0 0.00% - - - - 0 0
MTV 16 0 0 0.00% - - - - 0 0
MVC 10.5 10.3 10.5 10.5 10.3 -200 -1.90% 19,800 - - - 0 0
MVN 59.5 58.8 59 59.8 58 -700 -1.18% 6,800 - - - 0 0
NAC 0.9 0 0 0.00% - - - - 0 0
NAS 37.1 37.8 37 37.8 36.4 +700 +1.89% 2,000 - - - 0 0
NAU 8.7 0 0 0.00% - - - - 0 0
NAW 9.3 0 0 0.00% - - - - 0 0
NBE 11.9 11.8 11.8 11.8 11.8 -100 -0.84% 300 - - - 0 0
NCG 9.6 9.6 9.6 9.7 9.4 0 0.00% 26,800 - - - 0 0
NCS 29.3 29.3 29.2 29.3 29.1 0 0.00% 1,600 - - - 0 0
ND2 38 38 38 38 38 0 0.00% 2,000 - - - 0 0
NDC 119.6 0 0 0.00% - - - - 0 0
NDP 21.9 0 0 0.00% - - - - 0 0
NDT 4.9 4.7 4.8 4.8 4.7 -200 -4.08% 600 - - - 0 0
NDW 12.1 0 0 0.00% - - - - 0 0
NED 7 7 7 7.1 7 0 0.00% 78,500 - - - 0 0
NEM 18.5 0 0 0.00% - - - - 0 0
NGC 1.7 0 0 0.00% - - - - 0 0
NHP 0.3 0 0 0.00% - - - - 0 0
NHV 0.6 0 0 0.00% - - - - 0 0
NJC 16 0 0 0.00% - - - - 0 0
NLS 3.5 0 0 0.00% - - - - 0 0
NNT 60.1 60.6 60.6 60.6 60.6 +500 +0.83% 100 - - - 0 0
NOS 0.6 0 0 0.00% - - - - 0 0
NQB 8 0 0 0.00% - - - - 0 0
NQN 13.7 0 0 0.00% - - - - 0 0
NS2 15.6 0 0 0.00% - - - - 0 0
NSG 12 0 0 0.00% - - - - 0 0
NSL 18 0 0 0.00% - - - - 0 0
NSS 3.7 0 0 0.00% - - - - 0 0
NTC 164.8 172 164.6 173.7 164.6 +7,200 +4.37% 110,000 - - - 0 0
NTF 23 0 0 0.00% - - - - 0 0
NTT 8.8 8.9 8.9 8.9 8.9 +100 +1.14% 400 - - - 0 0
NTW 17.5 19.9 15 20.1 14.9 +2,400 +13.71% 1,400 - - - 0 0
NUE 10.6 0 0 0.00% - - - - 0 0
NVP 10.7 0 0 0.00% - - - - 0 0
NWT 7 0 0 0.00% - - - - 0 0
NXT 3.8 3.8 3.6 3.8 3.5 0 0.00% 24,800 - - - 0 0
ODE 45.2 45.3 45.1 45.3 45 +100 +0.22% 19,900 - - - 0 0
OIL 11.4 11.2 11.4 11.4 11.1 -200 -1.75% 1,237,100 - - - 0 0
ONW 3 0 0 0.00% - - - - 0 0
PAI 10 10 10 10 10 0 0.00% 400 - - - 0 0
PAP 25.9 27 26.1 27 26.1 +1,100 +4.25% 2,000 - - - 0 0
PAS 2.8 2.9 2.8 2.9 2.8 +100 +3.57% 34,900 - - - 0 0 -
PAT 94 94 94.1 94.1 93.5 0 0.00% 29,100 - - - 0 0
PBC 6.8 6.8 6.8 6.8 6.7 0 0.00% 8,900 - - - 0 0
PBT 12.4 12.4 12.4 12.4 12.4 0 0.00% 2,200 - - - 0 0
PCC 25.6 0 0 0.00% - - - - 0 0
PCF 5.6 5.7 5.7 5.7 5.6 +100 +1.79% 700 - - - 0 0
PCM 12.5 0 0 0.00% - - - - 0 0
PDC 5.4 0 0 0.00% - - - - 0 0
PEC 10 0 0 0.00% - - - - 0 0
PEG 4.1 4.1 4 4.1 4 0 0.00% 1,800 - - - 0 0
PEQ 44.6 0 0 0.00% - - - - 0 0
PFL 2.2 2.2 2.3 2.3 2.2 0 0.00% 122,400 - - - 0 0
PHH 5.1 0 0 0.00% - - - - 0 0
PHP 37.3 38.3 37.4 38.3 37 +1,000 +2.68% 326,200 - - - 0 0
PHS 10.6 0 0 0.00% - - - - 0 0
PIS 12.4 0 0 0.00% - - - - 0 0
PIV 2.7 2.8 2.8 2.8 2.8 +100 +3.7% 2,700 - - - 0 0
PJS 34.7 0 0 0.00% - - - - 0 0
PLA 4 0 0 0.00% - - - - 0 0
PLE 39 38.5 33.2 38.5 33.2 -500 -1.28% 200 - - - 0 0
PLO 4.1 0 0 0.00% - - - - 0 0
PMJ 16 0 0 0.00% - - - - 0 0
PMT 6 0 0 0.00% - - - - 0 0
PMW 40 0 0 0.00% - - - - 0 0
PND 6.7 6.7 5.7 6.7 5.7 0 0.00% 6,300 - - - 0 0
PNG 16.6 0 0 0.00% - - - - 0 0
PNP 22 0 0 0.00% - - - - 0 0
PNT 7.9 0 0 0.00% - - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POM 1.5 0 0 0.00% - - - - 0 0
POS 18.6 18.6 18.6 18.6 18.6 0 0.00% 1,300 - - - 0 0
POV 8.3 0 0 0.00% - - - - 0 0
PPH 27.3 27.8 27.5 27.9 27.4 +500 +1.83% 35,200 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 4.8 0 0 0.00% - - - - 0 0
PRT 10.1 10.2 10.2 10.3 9.8 +100 +0.99% 12,900 - - - 0 0
PSB 4.6 4.7 4.7 4.7 4.5 +100 +2.17% 33,500 - - - 0 0
PSG 0.5 0 0 0.00% - - - - 0 0
PSL 13.1 0 0 0.00% - - - - 0 0
PSN 10.2 0 0 0.00% - - - - 0 0
PSP 17.3 0 0 0.00% - - - - 0 0
PTE 4.2 0 0 0.00% - - - - 0 0
PTG 0.9 0 0 0.00% - - - - 0 0
PTH 10.1 0 0 0.00% - - - - 0 0
PTO 21.6 0 0 0.00% - - - - 0 0
PTP 11.4 0 0 0.00% - - - - 0 0
PTT 11.4 0 0 0.00% - - - - 0 0
PTV 3.9 3.9 3.9 4 3.8 0 0.00% 10,200 - - - 0 0
PVA 0.5 0 0 0.00% - - - - 0 0
PVE 2.4 0 0 0.00% - - - - 0 0
PVH 0.7 0 0 0.00% - - - - 0 0
PVM 16 0 0 0.00% - - - - 0 0
PVO 6.5 6.5 6.5 6.5 6.4 0 0.00% 9,300 - - - 0 0
PVR 0.9 0 0 0.00% - - - - 0 0
PVV 1.3 0 0 0.00% - - - - 0 0
PVX 1.6 0 0 0.00% - - - - 0 0
PVY 2.4 0 0 0.00% - - - - 0 0
PWA 3.7 3.9 3.7 3.9 3.7 +200 +5.41% 26,000 - - - 0 0
PWS 12.7 0 0 0.00% - - - - 0 0
PXA 0.6 0 0 0.00% - - - - 0 0
PXC 0.5 0 0 0.00% - - - - 0 0
PXI 1.4 0 0 0.00% - - - - 0 0
PXL 12.4 12.5 12.4 12.7 12.4 +100 +0.81% 74,300 - - - 0 1,000
PXM 0.5 0 0 0.00% - - - - 0 0
PXS 3.3 0 0 0.00% - - - - 0 0
PXT 1.6 0 0 0.00% - - - - 0 0
QBS 0.6 0 0 0.00% - - - - 0 0
QCC 11.6 0 0 0.00% - - - - 0 0
QHW 36.6 36.8 36.6 36.8 36.6 +200 +0.55% 7,100 - - - 0 0
QNC 6.5 6.1 6.1 6.1 6.1 -400 -6.15% 2,600 - - - 0 0
QNT 7.7 8.7 8.8 8.8 8.7 +1,000 +12.99% 300 - - - 0 0
QNU 9.6 10 10 10 10 +400 +4.17% 100 - - - 0 0
QNW 17.2 0 0 0.00% - - - - 0 0
QPH 33.2 33.4 33.4 33.4 33.4 +200 +0.6% 500 - - - 0 0
QSP 26.8 27 27 27 27 +200 +0.75% 100 - - - 0 100
QTP 13.1 13.2 13.2 13.2 13.1 +100 +0.76% 62,800 - - - 0 0
RAT 19.6 0 0 0.00% - - - - 0 0
RBC 5.4 5.4 4.6 5.4 4.6 0 0.00% 2,000 - - - 0 0
RCC 18 17.8 17.6 17.8 17.6 -200 -1.11% 400 - - - 0 0
RCD 1.5 0 0 0.00% - - - - 0 0
RIC 4.6 4.6 4.6 4.6 4.6 0 0.00% 1,800 - - - 0 0
RTB 30.9 31.9 31.9 31.9 31.9 +1,000 +3.24% 100 - - - 0 0
S12 2 0 0 0.00% - - - - 0 0
S72 6.9 0 0 0.00% - - - - 0 0
S74 16.8 0 0 0.00% - - - - 0 0
SAC 13 12.9 12.9 12.9 12.8 -100 -0.77% 4,500 - - - 0 0
SAL 1.5 0 0 0.00% - - - - 0 0
SAP 22.7 0 0 0.00% - - - - 0 0
SAS 43 43.2 43.9 43.9 43 +200 +0.47% 50,000 - - - 0 0
SB1 7.6 7.6 8.5 8.5 7.4 0 0.00% 3,300 - - - 0 0
SBB 14.8 14.9 14.8 14.9 14.8 +100 +0.68% 18,600 - - - 0 0
SBD 7.9 7.7 7.7 7.8 7.7 -200 -2.53% 1,800 - - - 0 0
SBH 46.5 46.1 46.1 46.1 45.7 -400 -0.86% 2,500 - - - 0 2,400
SBL 6 6.7 6.6 6.7 6.5 +700 +11.67% 6,000 - - - 0 0
SBM 34.1 0 0 0.00% - - - - 0 0
SBR 8.1 0 0 0.00% - - - - 0 0
SBS 4.5 4.7 4.6 4.7 4.4 +200 +4.44% 2,867,400 - - - 0 10,000
SCC 2.7 0 0 0.00% - - - - 0 0
SCD 12.9 0 0 0.00% - - - - 0 0
SCJ 3.7 3.7 3.7 3.7 3.6 0 0.00% 6,800 - - - 0 0
SCL 25.7 25.6 25.5 25.7 25.4 -100 -0.39% 21,600 - - - 0 0
SCO 4.2 0 0 0.00% - - - - 0 0
SD2 3.9 0 0 0.00% - - - - 0 0
SD3 6.6 6.6 6.6 6.6 6.6 0 0.00% 2,000 - - - 0 0
SD6 2.3 0 0 0.00% - - - - 0 0
SD7 2.8 0 0 0.00% - - - - 0 0
SDD 1.2 0 0 0.00% - - - - 0 0
SDK 20.7 23.8 21 23.8 21 +3,100 +14.98% 9,600 - - - 0 0
SDP 1 0 0 0.00% - - - - 0 0
SDT 5.1 5.1 5.1 5.1 5.1 0 0.00% 6,500 - - - 0 0
SDV 34.9 0 0 0.00% - - - - 0 0
SDX 1.6 0 0 0.00% - - - - 0 0
SDY 1.1 0 0 0.00% - - - - 0 0
SEA 41 0 0 0.00% - - - - 0 0
SEP 24 20.4 20.4 20.4 20.4 -3,600 -15.00% 8,300 - - - 0 0
SGB 12.6 12.8 12.5 12.9 12.4 +200 +1.59% 18,900 - - - 0 0
SGI 12.8 13.1 13.1 13.1 13.1 +300 +2.34% 5,000 - - - 0 0
SGP 27.1 27.4 27.4 27.4 27 +300 +1.11% 175,100 - - - 0 0
SGS 17.2 0 0 0.00% - - - - 0 0
SHC 10.9 10.9 10.9 10.9 10.9 0 0.00% 600 - - - 0 0
SHG 2.6 0 0 0.00% - - - - 0 0
SID 17.5 19.2 17.6 19.2 16.9 +1,700 +9.71% 5,600 - - - 0 0
SIG 7 0 0 0.00% - - - - 0 0
SIV 39 39.4 39.5 39.5 39.4 +400 +1.03% 1,600 - - - 0 0
SJC 4.1 0 0 0.00% - - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 17.3 17.5 17.3 17.5 17.3 +200 +1.16% 1,200 - - - 0 0
SJM 7 7.3 6.8 7.3 6.8 +300 +4.29% 35,800 - - - 0 0
SKH 26.2 26.2 26 26.2 26 0 0.00% 28,100 - - - 0 0
SKN 8 0 0 0.00% - - - - 0 0
SKV 30.4 30.3 30.4 30.4 30 -100 -0.33% 5,600 - - - 0 0
SNC 19.5 0 0 0.00% - - - - 0 0
SNZ 30.4 31 31.2 31.2 31 +600 +1.97% 2,300 - - - 0 0
SP2 24 0 0 0.00% - - - - 0 0
SPB 15.9 14.1 14 14.1 14 -1,800 -11.32% 500 - - - 0 0
SPD 8 0 0 0.00% - - - - 0 0
SPH 11.7 0 0 0.00% - - - - 0 0
SPV 20 17 17 17 17 -3,000 -15.00% 100 - - - 0 0
SQC 17 0 0 0.00% - - - - 0 0
SRB 2 2.1 2.1 2.1 2.1 +100 +5% 100 - - - 0 0
SSF 20.1 0 0 0.00% - - - - 0 0
SSG 9.7 9.8 9.7 9.8 9.7 +100 +1.03% 5,200 - - - 0 0
SSH 89 89.2 89.3 89.4 88.7 +200 +0.22% 45,100 - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STH 17.5 18 17.5 18 17.1 +500 +2.86% 40,800 - - - 0 0
STL 1 0 0 0.00% - - - - 0 0
STS 72.5 0 0 0.00% - - - - 0 0
STT 1.7 0 0 0.00% - - - - 0 0
STW 30.7 0 0 0.00% - - - - 0 0
SVG 6 6.1 6.2 6.2 6.1 +100 +1.67% 300 - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 35.1 34.7 34.6 35 34.6 -400 -1.14% 2,500 - - - 0 0
SZE 11.9 11.9 11.9 11.9 11.9 0 0.00% 100 - - - 0 0
SZG 39.9 39.4 39.4 39.5 39.4 -500 -1.25% 1,000 - - - 0 0
TA6 7.9 0 0 0.00% - - - - 0 0
TAL 27.7 27.2 27.6 27.6 26.9 -500 -1.81% 207,100 - - - 0 300
TAN 41 41.3 41.3 41.3 41.3 +300 +0.73% 900 - - - 0 0
TAR 4.3 0 0 0.00% - - - - 0 0
TAW 22.2 0 0 0.00% - - - - 0 0
TB8 16 0 0 0.00% - - - - 0 0
TBD 118.5 0 0 0.00% - - - - 0 0
TBH 13.1 0 0 0.00% - - - - 0 0
TBR 8 0 0 0.00% - - - - 0 0
TBT 3.7 0 0 0.00% - - - - 0 0
TCJ 4.5 0 0 0.00% - - - - 0 0
TCK 3.5 0 0 0.00% - - - - 0 0
TCW 30.3 30.4 30.3 30.4 30.3 +100 +0.33% 7,900 - - - 0 0
TDB 41 0 0 0.00% - - - - 0 0
TDF 8.5 8.6 8.6 8.6 8.6 +100 +1.18% 100 - - - 0 0
TDS 8.6 8.4 8.3 8.4 8.3 -200 -2.33% 3,000 - - - 0 0
TED 57 0 0 0.00% - - - - 0 0
TEL 10.6 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 3.8 0 0 0.00% - - - - 0 0
THN 5.1 0 0 0.00% - - - - 0 0
THP 9 9.1 9 9.1 8.9 +100 +1.11% 14,700 - - - 0 0
THU 11.6 0 0 0.00% - - - - 0 0
THW 15.1 0 0 0.00% - - - - 0 0
TID 23.5 23.5 23.5 23.5 23.5 0 0.00% 4,300 - - - 0 0
TIE 3.4 0 0 0.00% - - - - 0 0
TIN 53.5 53.5 50 53.5 50 0 0.00% 9,700 - - - 0 0
TIS 5.4 5.3 5.3 5.4 5.3 -100 -1.85% 34,200 - - - 0 0
TKA 3.9 0 0 0.00% - - - - 0 0
TKG 2.4 0 0 0.00% - - - - 0 0
TL4 8.2 0 0 0.00% - - - - 0 0
TLI 4.7 4.7 4.7 4.7 4.7 0 0.00% 15,000 - - - 0 0
TLP 7.3 7.4 7.3 7.4 7.3 +100 +1.37% 3,100 - - - 0 0
TLT 21 20 21.9 21.9 18 -1,000 -4.76% 2,300 - - - 0 0
TMG 64 54.4 54.4 54.4 54.4 -9,600 -15.00% 100 - - - 0 0
TMW 30 30 30 30 30 0 0.00% 2,000 - - - 0 0
TNA 3.7 0 0 0.00% - - - - 0 0
TNB 10 0 0 0.00% - - - - 0 0
TNM 4.1 0 0 0.00% - - - - 0 0
TNP 27 0 0 0.00% - - - - 0 0
TNS 4.4 0 0 0.00% - - - - 0 0
TNW 11.5 0 0 0.00% - - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 163.4 164 163.5 167.1 160.6 +600 +0.37% 24,700 - - - 0 0 -
TOW 33.2 0 0 0.00% - - - - 0 0
TPS 39.4 39.3 39.4 39.5 39.3 -100 -0.25% 1,100 - - - 0 0
TQN 13.5 0 0 0.00% - - - - 0 0
TQW 8.2 0 0 0.00% - - - - 0 0
TR1 16.1 0 0 0.00% - - - - 0 0
TRS 33.5 0 0 0.00% - - - - 0 0
TRT 11 0 0 0.00% - - - - 0 0
TS3 5.9 5.8 5.9 5.9 5.7 -100 -1.69% 9,200 - - - 0 0
TS4 1.2 0 0 0.00% - - - - 0 0
TSA 12.7 12.6 12.6 12.6 12.6 -100 -0.79% 15,900 - - - 0 0
TSD 6 5.9 5.9 5.9 5.9 -100 -1.67% 1,100 - - - 0 0
TSG 16.9 0 0 0.00% - - - - 0 0
TSJ 32.8 0 0 0.00% - - - - 0 0
TST 6.6 0 0 0.00% - - - - 0 0
TTD 80.1 71.7 71.7 71.7 71.7 -8,400 -10.49% 100 - - - 0 0
TTG 11.9 13 11.9 13 11.9 +1,100 +9.24% 200 - - - 0 0
TTS 4.3 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 16 0 0 0.00% - - - - 0 0
TV6 6.8 0 0 0.00% - - - - 0 0
TVA 13.5 0 0 0.00% - - - - 0 0
TVG 14.1 0 0 0.00% - - - - 0 0
TVH 12.2 0 0 0.00% - - - - 0 0
TVM 10.5 0 0 0.00% - - - - 0 0
TVN 7.2 7.3 7.2 7.3 7.1 +100 +1.39% 340,100 - - - 0 0
TW3 28.8 24.5 24.5 24.5 24.5 -4,300 -14.93% 100 - - - 0 0
UCT 8.8 7.5 7.5 7.5 7.5 -1,300 -14.77% 300 - - - 0 0
UDJ 7.6 7.7 7.5 7.7 7.5 +100 +1.32% 6,000 - - - 0 0
UDL 13.1 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 24 0 0 0.00% - - - - 0 0
UPH 10 0 0 0.00% - - - - 0 0
USC 10 9.6 9.6 9.6 9.6 -400 -4.00% 1,000 - - - 0 0
USD 17.4 17.1 17.2 17.2 17 -300 -1.72% 30,000 - - - 0 0
UXC 6.4 0 0 0.00% - - - - 0 0
V15 0.4 0 0 0.00% - - - - 0 0
VAB 15 14.8 15 15 14.8 -200 -1.33% 809,800 - - - 0 0
VAV 57.4 56.5 57.3 57.3 56.5 -900 -1.57% 500 - - - 0 0
VBB 10 10 9.8 10 9.7 0 0.00% 46,100 - - - 0 0
VBG 4.8 0 0 0.00% - - - - 0 0
VBH 6.4 6.4 6.4 6.4 6.3 0 0.00% 1,500 - - - 0 0
VC5 0.7 0 0 0.00% - - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
VCP 25.4 25.3 25.5 25.5 25 -100 -0.39% 15,900 - - - 0 0
VCR 45.9 44.5 46.6 46.6 43.6 -1,400 -3.05% 11,300 - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCW 32.4 0 0 0.00% - - - - 0 0
VCX 9.4 0 0 0.00% - - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDG 12.5 12 10.9 12.9 10.9 -500 -4.00% 2,900 - - - 0 0
VDN 20.6 0 0 0.00% - - - - 0 0
VDT 11.4 0 0 0.00% - - - - 0 0
VE8 1.8 0 0 0.00% - - - - 0 0
VE9 2.9 3 3 3 2.9 +100 +3.45% 265,100 - - - 0 0
VEC 11.2 11.5 11.2 11.5 11.2 +300 +2.68% 9,500 - - - 0 0
VEF 185.3 187 186.1 187.5 185.4 +1,700 +0.92% 6,500 - - - 0 0
VES 7.1 0 0 0.00% - - - - 0 0
VET 17.5 0 0 0.00% - - - - 0 0
VFC 107.2 0 0 0.00% - - - - 0 0
VFR 11 11.9 11.9 11.9 11.9 +900 +8.18% 100 - - - 0 0
VGG 46.7 46.9 46.8 46.9 46.1 +200 +0.43% 12,400 - - - 0 0
VGI 73.6 73.5 73.2 73.7 73 -100 -0.14% 429,000 - - - 0 0
VGL 19.6 0 0 0.00% - - - - 0 0
VGR 55.3 63 63.3 63.3 59 +7,700 +13.92% 2,400 - - - 0 0
VGT 12.6 13 12.7 13.3 12.6 +400 +3.17% 4,141,300 - - - 0 0
VGV 30 0 0 0.00% - - - - 0 0
VHD 4.7 0 0 0.00% - - - - 0 0
VHF 19.5 0 0 0.00% - - - - 0 0
VHG 1.6 1.7 1.6 1.7 1.6 +100 +6.25% 240,900 - - - 0 0
VHH 4.3 3.7 3.8 3.8 3.7 -600 -13.95% 1,700 - - - 0 0
VIE 5.8 0 0 0.00% - - - - 0 0
VIH 14.5 0 0 0.00% - - - - 0 0
VIM 12.2 12.3 12.2 12.3 12.2 +100 +0.82% 700 - - - 0 0
VIN 13.6 13.6 13.6 13.6 13.6 0 0.00% 600 - - - 0 0
VIR 3.9 0 0 0.00% - - - - 0 0
VIW 9 0 0 0.00% - - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 45.8 46 45.8 46.3 45.2 +200 +0.44% 85,200 - - - 0 0
VLC 15.4 15.4 15.5 15.5 15.2 0 0.00% 97,300 - - - 0 0
VLF 1 0 0 0.00% - - - - 0 0
VLG 9 9 9 9 8.9 0 0.00% 17,100 - - - 0 0
VLP 1.1 0 0 0.00% - - - - 0 0
VLW 28.1 0 0 0.00% - - - - 0 0
VMA 2.8 0 0 0.00% - - - - 0 0
VMG 4.1 0 0 0.00% - - - - 0 0
VMK 22 0 0 0.00% - - - - 0 0
VMT 11.9 0 0 0.00% - - - - 0 0
VNA 19.3 19.3 19.3 19.3 19.3 0 0.00% 300 - - - 0 0
VNB 13.5 13.4 13.5 13.5 13.4 -100 -0.74% 29,800 - - - 0 0
VNH 1.1 0 0 0.00% - - - - 0 0
VNI 9.2 9.3 9.3 9.3 9.3 +100 +1.09% 5,200 - - - 0 0
VNP 15 15 16.7 16.7 14.9 0 0.00% 15,900 - - - 0 0
VNX 11.6 0 0 0.00% - - - - 0 0
VNY 7.3 6.3 6.3 6.3 6.3 -1,000 -13.70% 4,000 - - - 0 0
VNZ 340.5 335 340.5 340.5 335 -5,500 -1.62% 600 - - - 0 0
VOC 14.4 14.3 14.8 14.8 14.2 -100 -0.69% 4,300 - - - 0 0
VPA 2.3 0 0 0.00% - - - - 0 0
VPC 1.6 0 0 0.00% - - - - 0 0
VPR 16.4 0 0 0.00% - - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 13.8 0 0 0.00% - - - - 0 0
VRG 25.1 25.9 25.1 26.4 24.9 +800 +3.19% 190,800 - - - 0 100
VSE 8.6 8.6 8.5 8.6 8.3 0 0.00% 3,600 - - - 0 0
VSF 27 26.6 27 27 26.6 -400 -1.48% 12,000 - - - 0 0
VSG 2.5 0 0 0.00% - - - - 0 0
VSN 16.9 19 17 19 16.9 +2,100 +12.43% 3,200 - - - 0 0
VST 3.5 0 0 0.00% - - - - 0 0
VTA 3.4 3.4 3.4 3.4 3.4 0 0.00% 6,400 - - - 0 0
VTD 9.5 9.3 9.3 9.8 9 -200 -2.11% 578,000 - - - 0 0
VTE 5.6 0 0 0.00% - - - - 0 0
VTG 7.7 0 0 0.00% - - - - 0 0
VTI 8.6 0 0 0.00% - - - - 0 0
VTK 60.2 60 60.3 60.9 60 -200 -0.33% 16,200 - - - 0 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 8.5 9 9.4 9.4 8 +500 +5.88% 300 - - - 0 0
VTR 17 16.8 17.1 17.1 16.7 -200 -1.18% 57,100 - - - 0 0
VTS 10.2 0 0 0.00% - - - - 0 0
VTX 7.2 0 0 0.00% - - - - 0 0
VUA 10.8 0 0 0.00% - - - - 0 0
VVN 1.8 0 0 0.00% - - - - 0 0
VVS 19.8 20 20 20 20 +200 +1.01% 200 - - - 0 0
VW3 10 0 0 0.00% - - - - 0 0
VWS 16.7 0 0 0.00% - - - - 0 0
VXB 23.9 0 0 0.00% - - - - 0 0
VXP 30.6 0 0 0.00% - - - - 0 0
VXT 11 0 0 0.00% - - - - 0 0
WSB 62.7 0 0 0.00% - - - - 0 0
WTC 11.4 0 0 0.00% - - - - 0 0
X26 24.1 0 0 0.00% - - - - 0 0
X77 0.3 0 0 0.00% - - - - 0 0
XDH 19.1 0 0 0.00% - - - - 0 0
XHC 16.3 18.7 18.7 18.7 18.7 +2,400 +14.72% 100 - - - 0 0
XLV 13.8 0 0 0.00% - - - - 0 0
XMC 5.8 6.1 6 6.1 6 +300 +5.17% 500 - - - 0 0
XMD 8 0 0 0.00% - - - - 0 0
XMP 15.5 0 0 0.00% - - - - 0 0
XPH 11.7 11.6 11.6 11.6 11.6 -100 -0.85% 4,400 - - - 0 0
YBC 12.5 0 0 0.00% - - - - 0 0
YTC 34 0 0 0.00% - - - - 0 0
BLW - - - - - - - - - - - - - - -
BMN - - - - - - - - - - - - - - -
CAB - - - - - - - - - - - - - - -
CC4 - - - - - - - - - - - - - - -
CTC - - - - - - - - - - - - - - -
DLM - - - - - - - - - - - - - - -
DSV - - - - - - - - - - - - - - -
DTV - - - - - - - - - - - - - - -
EPH - - - - - - - - - - - - - - -
HCB - - - - - - - - - - - - - - -
HEM - - - - - - - - - - - - - - -
HGW - - - - - - - - - - - - - - -
HHR - - - - - - - - - - - - - - -
HLR - - - - - - - - - - - - - - -
HRT - - - - - - - - - - - - - - -
KCE - - - - - - - - - - - - - - -
KLM - - - - - - - - - - - - - - -
LBC - - - - - - - - - - - - - - -
MTC - - - - - - - - - - - - - - -
NQT - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
SCY - - - - - - - - - - - - - - -
SDJ - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
合計 40,614,678 2,231.58 188,700 290,300
▼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)。