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

2026/02/06 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 125.51
-3.08/-2.40%
売買高（相対取引を含む） 80,340,786 株
（前日比 +71.65%）
値上がり銘柄数 91
値下がり銘柄数 197
変わらず銘柄数 510
総銘柄数 798
売買代金（相対取引を含む） 940,388 百万VND
（前日比 +12.39%）
前日終値 128.59 (02/05) 
始値 128.35
高値 128.35
安値 125.22
年初来高値 129.28 (02/04) 
年初来安値 120.14 (01/06) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 288,780 267,230 21,550
産業トレンド
-1.12 +0.02 -0.43 -0.48 -2.72 +0.46
-0.89 -0.79 -0.25 +0.23 -0.40 -1.04
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（2026/02/06 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 55 52.8 54.2 54.8 51.8 -2,200 -4.00% 2,813,200 - - - 113,070 15,030
MPC 17.1 17.3 17.1 17.4 16.9 +200 +1.17% 164,200 - - - 47,400 0
HBC 6.6 6.3 6.5 6.5 6.2 -300 -4.55% 2,110,100 - - - 20,200 0
BVB 13.7 13.2 13.6 13.7 13.2 -500 -3.65% 2,695,800 - - - 20,000 0
MSR 36.5 33.6 35.7 36 32.5 -2,900 -7.95% 4,723,200 - - - 13,950 208,200
POM 8.1 6.9 8.1 8.1 6.9 -1,200 -14.81% 2,073,500 - - - 13,200 0
VEA 36.3 35.5 36 36.2 35.1 -800 -2.20% 1,000,800 - - - 11,300 0
HEP 14.9 14.9 14.9 14.9 14.9 0 0.00% 8,400 - - - 8,000 0
AMS 7.4 7.4 7.4 7.4 7.2 0 0.00% 364,300 - - - 7,500 0
AAS 10.4 10 10.3 10.3 9.8 -400 -3.85% 2,528,100 - - - 7,100 0
GCF 29.8 29.5 29.5 29.8 29.3 -300 -1.01% 22,800 - - - 6,500 0
VGT 14.7 13.5 14.3 14.4 13.3 -1,200 -8.16% 2,769,600 - - - 5,000 0
FTM 0.6 0.7 0.5 0.7 0.5 +100 +16.67% 35,500 - - - 3,100 800
F88 183.6 166 183 183 163.7 -17,600 -9.59% 37,500 - - - 2,950 0
HNG 6.5 6.3 6.6 6.6 6.2 -200 -3.08% 4,020,900 - - - 2,000 900
SAS 38.1 37.7 37.5 38.1 37.1 -400 -1.05% 67,400 - - - 1,600 0
ABW 11.2 10.7 11.1 11.1 10.7 -500 -4.46% 197,000 - - - 1,000 0
CSI 20.2 19.5 20 20 19.5 -700 -3.47% 6,500 - - - 1,000 0
ABI 20.9 20.2 20.6 20.6 20 -700 -3.35% 86,800 - - - 700 0
MFS 39.6 37.5 39.1 39.2 37.2 -2,100 -5.30% 74,100 - - - 600 0
IFS 17.7 17.2 17.7 17.7 17.2 -500 -2.82% 2,500 - - - 500 0
VTK 56.9 54.4 56.9 56.9 53 -2,500 -4.39% 26,600 - - - 410 1,000
FOC 67.7 66.9 67.6 67.6 66.8 -800 -1.18% 33,500 - - - 400 500
SBB 16.1 16.3 16.5 16.5 16.1 +200 +1.24% 11,500 - - - 400 0
BCR 1.5 1.5 1.5 1.5 1.4 0 0.00% 729,700 - - - 200 0
VEF 111.9 110 112.8 112.8 109.5 -1,900 -1.70% 11,500 - - - 200 0
VPA 1.8 1.6 1.6 1.6 1.6 -200 -11.11% 69,700 - - - 200 0
BWS 34 34 34.2 34.4 34 0 0.00% 1,600 - - - 100 0
HPP 79.7 77 79 79.5 77 -2,700 -3.39% 8,100 - - - 100 200
WSB 56.1 56.5 56 56.5 56 +400 +0.71% 200 - - - 100 0
A32 33 0 0 0.00% - - - - 0 0
AAH 3.3 3.3 3.4 3.4 3.2 0 0.00% 1,015,100 - - - 0 0
ABB 13.9 13.8 13.9 13.9 13.6 -100 -0.72% 1,893,200 - - - 0 0
ABC 10.9 10.9 10.9 10.9 10.7 0 0.00% 40,200 - - - 0 0
ACE 44.2 0 0 0.00% - - - - 0 0
ACM 0.6 0.7 0.6 0.7 0.5 +100 +16.67% 3,936,100 - - - 0 0
ACS 4.2 0 0 0.00% - - - - 0 0
AG1 12.4 12.8 12.8 12.8 11.7 +400 +3.23% 20,500 - - - 0 0
AGF 2.1 2.2 1.9 2.2 1.9 +100 +4.76% 5,200 - - - 0 0
AGP 38.5 39.9 37.9 39.9 37.4 +1,400 +3.64% 5,000 - - - 0 0
AGX 182.9 182.9 182.9 182.9 182.9 0 0.00% 2,100 - - - 0 100
AIC 10 0 0 0.00% - - - - 0 0
AIG 49.3 49.2 49.2 49.2 48.1 -100 -0.20% 25,500 - - - 0 0
ALV 6.9 6.7 6.8 6.9 6.6 -200 -2.90% 18,100 - - - 0 0
AMP 15.6 15 15 15 15 -600 -3.85% 2,500 - - - 0 0
APC 7 6.9 6.2 6.9 6 -100 -1.43% 600 - - - 0 0
APF 42.1 42.3 42.5 42.5 42.2 +200 +0.48% 4,800 - - - 0 0
APL 12.9 0 0 0.00% - - - - 0 0
APP 4.7 4.7 4.8 4.8 4.7 0 0.00% 1,000 - - - 0 0
APT 2.2 0 0 0.00% - - - - 0 0
ASA 12.6 0 0 0.00% - - - - 0 0
ATA 0.5 0.5 0.6 0.6 0.5 0 0.00% 24,300 - - - 0 0
ATG 9.9 10 9.9 11 9.9 +100 +1.01% 200,300 - - - 0 0
AVC 53.9 53 53 53 51.5 -900 -1.67% 900 - - - 0 0
AVG 10.2 10.3 10.4 10.4 10.1 +100 +0.98% 104,100 - - - 0 0
BAL 8.5 0 0 0.00% - - - - 0 0
BBH 13.9 0 0 0.00% - - - - 0 0
BBM 9.8 0 0 0.00% - - - - 0 0
BBT 12.7 12.6 12.6 12.6 12.6 -100 -0.79% 1,400 - - - 0 0
BCA 15 14.8 14.8 15.1 14.8 -200 -1.33% 14,200 - - - 0 0
BCB 1.6 0 0 0.00% - - - - 0 0
BCP 12 0 0 0.00% - - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 41.8 0 0 0.00% - - - - 0 0
BDT 9.4 9.4 9.4 9.4 9.1 0 0.00% 15,700 - - - 0 0
BDW 27.5 26.8 26.8 26.8 26.8 -700 -2.55% 100 - - - 0 0
BEL 18.2 18.5 18.5 18.5 18.5 +300 +1.65% 100 - - - 0 0
BGE 4.1 4.1 4.1 4.2 3.8 0 0.00% 365,500 - - - 0 0
BGW 16.1 0 0 0.00% - - - - 0 0
BHA 25.3 23 25 25 23 -2,300 -9.09% 4,700 - - - 0 0
BHC 1.2 0 0 0.00% - - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHH 18.9 0 0 0.00% - - - - 0 0
BHI 7.2 0 0 0.00% - - - - 0 0
BHK 10 0 0 0.00% - - - - 0 0
BHP 7.2 0 0 0.00% - - - - 0 0
BIG 5.8 6.2 5.8 6.3 5.8 +400 +6.9% 508,600 - - - 0 0
BIO 12.7 0 0 0.00% - - - - 0 0
BLI 8.9 9 8.9 9 8.9 +100 +1.12% 2,600 - - - 0 0
BLN 9.1 0 0 0.00% - - - - 0 0
BLT 22.8 23 23 23 23 +200 +0.88% 200 - - - 0 0
BMD 10 0 0 0.00% - - - - 0 0
BMF 7.5 0 0 0.00% - - - - 0 0
BMG 17.1 19.3 19.3 19.3 19.3 +2,200 +12.87% 100 - - - 0 0
BMJ 10.1 10 10.1 10.1 10 -100 -0.99% 1,300 - - - 0 600
BMK 14 14.9 14.9 14.9 14.9 +900 +6.43% 100 - - - 0 0
BMS 13.2 12.8 13.2 13.2 12.8 -400 -3.03% 82,800 - - - 0 0
BMV 5.4 0 0 0.00% - - - - 0 0
BNW 17 17 17 17 17 0 0.00% 100 - - - 0 0
BOT 2.1 2 2.4 2.4 2 -100 -4.76% 887,200 - - - 0 0
BQB 4 4 4 4 4 0 0.00% 100 - - - 0 0
BQP 19 17 17 17 17 -2,000 -10.53% 200 - - - 0 0
BRR 19.1 19.2 19.2 19.2 19.2 +100 +0.52% 100 - - - 0 0
BRS 25.9 26.1 25.2 26.1 25.2 +200 +0.77% 3,200 - - - 0 0
BSA 23 23 23 23 23 0 0.00% 5,500 - - - 0 0
BSD 23 0 0 0.00% - - - - 0 0
BSG 18.1 0 0 0.00% - - - - 0 0
BSH 18.5 18.5 18.5 18.5 18.5 0 0.00% 300 - - - 0 0
BSL 10.8 10.6 10.6 10.6 10.6 -200 -1.85% 1,500 - - - 0 0
BSP 10.8 9.2 10.1 10.1 9.2 -1,600 -14.81% 10,000 - - - 0 0
BSQ 19 0 0 0.00% - - - - 0 0
BT1 10.9 10.9 10.9 10.9 10.9 0 0.00% 1,100 - - - 0 0
BTB 4.8 0 0 0.00% - - - - 0 0
BTD 18 0 0 0.00% - - - - 0 0
BTG 8.7 0 0 0.00% - - - - 0 0
BTH 25.4 24.5 24.6 24.6 24.5 -900 -3.54% 1,000 - - - 0 0
BTN 2.9 2.9 2.9 2.9 2.9 0 0.00% 200 - - - 0 0
BTU 15.8 0 0 0.00% - - - - 0 0
BTV 15 15 15 15 15 0 0.00% 200 - - - 0 0
BVG 2.8 2.8 2.8 2.8 2.8 0 0.00% 7,000 - - - 0 0
BVL 17.5 0 0 0.00% - - - - 0 0
BVN 13.9 0 0 0.00% - - - - 0 0
BWA 16 0 0 0.00% - - - - 0 0
C21 16.8 0 0 0.00% - - - - 0 0
C22 18.3 0 0 0.00% - - - - 0 0 -
C4G 8.1 7.9 8.1 8.1 7.8 -200 -2.47% 742,900 - - - 0 0
C92 4 0 0 0.00% - - - - 0 0
CAD 0.5 0.6 0.6 0.6 0.4 +100 +20% 43,200 - - - 0 0
CAT 18.5 18.6 18.1 18.6 18 +100 +0.54% 47,300 - - - 0 0
CBI 15 15 15 15 15 0 0.00% 100 - - - 0 0
CBS 26.6 26 26.6 26.6 26 -600 -2.26% 8,800 - - - 0 0
CC1 39.7 40 36 40 36 +300 +0.76% 11,000 - - - 0 0
CCA 16 14.9 14.9 14.9 14.9 -1,100 -6.88% 500 - - - 0 0
CCM 39 0 0 0.00% - - - - 0 0
CCP 15.8 0 0 0.00% - - - - 0 0
CCS 17.7 15.1 15.1 15.1 15.1 -2,600 -14.69% 400 - - - 0 0
CCT 9.8 0 0 0.00% - - - - 0 0
CCV 71 0 0 0.00% - - - - 0 0
CDG 4.1 0 0 0.00% - - - - 0 0
CDO 1.8 1.8 1.7 1.8 1.7 0 0.00% 113,600 - - - 0 0
CDP 11.1 10.7 11.1 11.1 10.5 -400 -3.60% 26,800 - - - 0 0
CDR 5.4 5.4 5.6 5.6 5.4 0 0.00% 700 - - - 0 0
CEN 1.9 1.9 1.8 1.9 1.7 0 0.00% 62,100 - - - 0 0
CFM 8.5 0 0 0.00% - - - - 0 0
CFV 20.7 0 0 0.00% - - - - 0 0
CGV 3.2 0 0 0.00% - - - - 0 0
CH5 11.8 0 0 0.00% - - - - 0 0
CHC 9.9 0 0 0.00% - - - - 0 0
CHS 11.1 11.2 11.1 11.2 11.1 +100 +0.9% 600 - - - 0 0
CI5 6.7 0 0 0.00% - - - - 0 0
CID 9 0 0 0.00% - - - - 0 0
CIP 2.4 2.4 2.4 2.4 2.4 0 0.00% 400 - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
CKA 52.9 53.4 52.9 53.4 52.5 +500 +0.95% 1,600 - - - 0 0
CKD 24.2 24 24 24 24 -200 -0.83% 200 - - - 0 0
CLG 0.5 0 0 0.00% - - - - 0 0
CLX 16.2 15.8 16.1 16.1 15.8 -400 -2.47% 104,300 - - - 0 0
CMD 21.2 21 21.2 21.2 21 -200 -0.94% 1,900 - - - 0 0
CMF 399.4 0 0 0.00% - - - - 0 0
CMI 0.6 0.6 0.5 0.6 0.5 0 0.00% 400 - - - 0 0
CMK 8.3 0 0 0.00% - - - - 0 0
CMM 20 0 0 0.00% - - - - 0 0
CMN 64.7 62 62.5 62.5 62 -2,700 -4.17% 300 - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 13.1 13 13 13 13 -100 -0.76% 3,000 - - - 0 0
CMW 15.5 15.5 15.5 15.5 15.5 0 0.00% 100 - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 31.6 32.5 32.5 32.5 32.5 +900 +2.85% 100 - - - 0 0
CNN 68 70 70 70 70 +2,000 +2.94% 1,500 - - - 0 0
CNT 7 7 7 7 7 0 0.00% 400 - - - 0 0
CPA 8.6 0 0 0.00% - - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 3.8 0 0 0.00% - - - - 0 0
CQN 31.4 31.4 31.4 31.4 31.1 0 0.00% 14,600 - - - 0 0
CQT 7.5 7.8 7.8 7.8 7.8 +300 +4% 100 - - - 0 0
CT3 5.5 5.5 5.5 5.5 5.5 0 0.00% 200 - - - 0 0
CT6 7.5 0 0 0.00% - - - - 0 0
CTW 25 25 25 25 25 0 0.00% 100 - - - 0 0
CYC 1.4 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 38 0 0 0.00% - - - - 0 0
DAS 11 11 11 11 11 0 0.00% 200 - - - 0 0
DBM 31 0 0 0.00% - - - - 0 0
DC1 8.2 8 8 8 8 -200 -2.44% 6,900 - - - 0 0
DCF 45 38.3 38.3 38.3 38.3 -6,700 -14.89% 100 - - - 0 0
DCG 15.8 0 0 0.00% - - - - 0 0
DCH 8 0 0 0.00% - - - - 0 0
DCR 4.7 0 0 0.00% - - - - 0 0
DCS 1.2 1.3 1.1 1.3 1.1 +100 +8.33% 718,200 - - - 0 0
DCT 0.6 0.7 0.5 0.7 0.5 +100 +16.67% 32,800 - - - 0 0
DCV 194.7 176.9 190 190 176 -17,800 -9.14% 1,200 - - - 0 0
DDB 9.5 9.8 9.6 10 9.2 +300 +3.16% 15,300 - - - 0 0
DDH 6.3 0 0 0.00% - - - - 0 0
DDM 1.9 1.9 1.9 1.9 1.9 0 0.00% 700 - - - 0 0
DDN 9.2 9.2 8.5 9.3 8.4 0 0.00% 21,900 - - - 0 0
DDV 29.4 28 28 29 27.4 -1,400 -4.76% 1,236,800 - - - 0 200
DFC 29.5 0 0 0.00% - - - - 0 0
DFF 0.6 0.7 0.6 0.7 0.6 +100 +16.67% 782,300 - - - 0 0
DGT 4.5 4.5 4.5 4.6 4.4 0 0.00% 168,600 - - - 0 0
DHB 7.7 7.9 7.9 7.9 7.9 +200 +2.6% 2,700 - - - 0 0
DHD 34.5 35 34.8 35 34.8 +500 +1.45% 1,000 - - - 0 0
DHN 20 0 0 0.00% - - - - 0 0
DIC 1.1 1.1 1 1.1 1 0 0.00% 215,900 - - - 0 0
DID 3.9 0 0 0.00% - - - - 0 0
DKC 0.1 0 0 0.00% - - - - 0 0
DLD 4.9 0 0 0.00% - - - - 0 0
DLR 13.6 0 0 0.00% - - - - 0 0
DLT 8.6 0 0 0.00% - - - - 0 0
DM7 18.7 0 0 0.00% - - - - 0 0
DMN 8.7 9.1 9 9.1 8.8 +400 +4.6% 9,700 - - - 0 0
DNA 25.2 25 25.2 25.2 25 -200 -0.79% 4,600 - - - 0 0
DND 12.9 0 0 0.00% - - - - 0 0
DNE 8.9 9 9 9 9 +100 +1.12% 100 - - - 0 0
DNH 56.1 0 0 0.00% - - - - 0 0
DNL 34.4 0 0 0.00% - - - - 0 0
DNM 10.5 11.9 10.5 11.9 10.5 +1,400 +13.33% 300 - - - 0 0
DNN 4.1 0 0 0.00% - - - - 0 0
DNT 61 0 0 0.00% - - - - 0 0
DNW 33.7 33.6 33.7 33.7 33.6 -100 -0.30% 200 - - - 0 0
DOC 7.3 0 0 0.00% - - - - 0 0
DOP 12 0 0 0.00% - - - - 0 0
DP1 31.2 32 32 32 32 +800 +2.56% 100 - - - 0 0 -
DP2 4.2 4.3 4.3 4.3 4.3 +100 +2.38% 100 - - - 0 0
DPC 9.7 0 0 0.00% - - - - 0 0
DPH 56.5 0 0 0.00% - - - - 0 0
DPP 28 0 0 0.00% - - - - 0 0
DPS 0.3 0 0 0.00% - - - - 0 0
DRG 8.8 8.6 8.6 8.6 8.5 -200 -2.27% 7,700 - - - 0 0
DRI 12.6 12.1 12.6 12.6 12.1 -500 -3.97% 1,137,500 - - - 0 0
DSD 16 0 0 0.00% - - - - 0 0
DSG 6 5.1 5.2 5.2 5.1 -900 -15.00% 2,400 - - - 0 0
DSH 12.1 12.2 12.2 12.3 12.2 +100 +0.83% 4,300 - - - 0 0
DSP 13 0 0 0.00% - - - - 0 0
DTC 5.9 0 0 0.00% - - - - 0 0
DTE 3.7 0 0 0.00% - - - - 0 0
DTH 15 0 0 0.00% - - - - 0 0
DTI 2.3 2.2 2.2 2.3 2.2 -100 -4.35% 9,300 - - - 0 0
DTP 118 116 114.8 117.5 114.5 -2,000 -1.69% 4,400 - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 14.4 0 0 0.00% - - - - 0 0
DVG 1.6 1.5 1.6 1.6 1.5 -100 -6.25% 97,200 - - - 0 0
DVN 22.5 21.9 22.5 22.5 21.6 -600 -2.67% 138,200 - - - 0 0
DVW 35 0 0 0.00% - - - - 0 0
DWC 18 18 18 18 18 0 0.00% 100 - - - 0 0
DWS 16 0 0 0.00% - - - - 0 0
DXL 15.3 0 0 0.00% - - - - 0 0
E12 4.5 4.4 4.4 4.4 4.4 -100 -2.22% 6,100 - - - 0 0
E29 8.7 0 0 0.00% - - - - 0 0
ECO 32.4 32.3 32.4 33 32 -100 -0.31% 9,400 - - - 0 0
EFI 2.2 2 2 2 2 -200 -9.09% 100 - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 22.8 24.9 24.9 24.9 24.9 +2,100 +9.21% 500 - - - 0 0
EIN 2.8 2.6 2.6 2.6 2.5 -200 -7.14% 2,000 - - - 0 0
EME 17.5 0 0 0.00% - - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 20.9 20 20 20 20 -900 -4.31% 200 - - - 0 0
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 16.1 18.5 18.5 18.5 18.5 +2,400 +14.91% 100 - - - 0 0
FCS 4.6 5.2 5.2 5.2 5.2 +600 +13.04% 100 - - - 0 0
FGL 6.8 0 0 0.00% - - - - 0 0
FHN 10 0 0 0.00% - - - - 0 0
FHS 36 0 0 0.00% - - - - 0 0
FIC 16.4 15.5 15 15.5 14 -900 -5.49% 22,200 - - - 0 0
FOX 93.5 86.1 92.6 92.6 86 -7,400 -7.91% 880,100 - - - 0 0
FRC 25 0 0 0.00% - - - - 0 0
FRM 5.6 0 0 0.00% - - - - 0 0
FSO 6.3 7 7 7 7 +700 +11.11% 100 - - - 0 0
FT1 40.5 41 40.5 41.3 40.5 +500 +1.23% 1,000 - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
G20 0.6 0.6 0.5 0.6 0.5 0 0.00% 23,800 - - - 0 0
G36 13.3 12.5 13.2 13.2 12.3 -800 -6.02% 763,300 - - - 0 0
GCB 6.8 6 6.8 6.8 6 -800 -11.76% 2,300 - - - 0 0
GDA 15.9 15.4 15.8 15.8 15.2 -500 -3.14% 200,400 - - - 0 0
GER 3.2 0 0 0.00% - - - - 0 0
GGG 3.3 3.7 3.7 3.7 2.9 +400 +12.12% 21,400 - - - 0 0
GH3 3.6 0 0 0.00% - - - - 0 0
GLC 6 0 0 0.00% - - - - 0 0
GLW 13.8 0 0 0.00% - - - - 0 0
GMC 5.1 5.7 5.8 5.8 5.6 +600 +11.76% 2,100 - - - 0 0
GND 26.6 26.6 26.6 26.6 26.6 0 0.00% 100 - - - 0 0
GPC 2.2 2.2 2.2 2.2 2.1 0 0.00% 83,400 - - - 0 0
GSM 29.9 29.9 29.6 29.9 29.5 0 0.00% 3,200 - - - 0 0
GTD 79.9 91 91 91 91 +11,100 +13.89% 100 - - - 0 0
GTS 10.7 0 0 0.00% - - - - 0 0
GVT 76.1 67.5 67.5 67.5 67.5 -8,600 -11.30% 100 - - - 0 0
H11 10.8 0 0 0.00% - - - - 0 0
HAC 10.5 9.5 9.5 9.5 9.5 -1,000 -9.52% 200 - - - 0 0
HAF 17.8 0 0 0.00% - - - - 0 0
HAM 50 0 0 0.00% - - - - 0 0
HAN 9 9.1 8.8 9.1 8.5 +100 +1.11% 14,600 - - - 0 0
HAV 3.4 0 0 0.00% - - - - 0 0
HBD 19 0 0 0.00% - - - - 0 0
HBH 5.5 0 0 0.00% - - - - 0 0
HC1 13.3 0 0 0.00% - - - - 0 0
HC3 26 0 0 0.00% - - - - 0 0
HCI 11 0 0 0.00% - - - - 0 0
HD2 13.4 0 0 0.00% - - - - 0 0
HD6 9.9 9.7 9.9 9.9 9.5 -200 -2.02% 18,000 - - - 0 0
HD8 6.8 0 0 0.00% - - - - 0 0
HDM 38 37.6 37.6 37.6 37.6 -400 -1.05% 100 - - - 0 0
HDP 25.2 0 0 0.00% - - - - 0 0
HDW 15.5 0 0 0.00% - - - - 0 0
HEC 64 0 0 0.00% - - - - 0 0
HEJ 15.9 15.9 16 16 15.9 0 0.00% 300 - - - 0 0
HES 30.3 0 0 0.00% - - - - 0 0
HFB 10.1 0 0 0.00% - - - - 0 0
HFC 10 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 7.9 7.5 7.9 7.5 -100 -1.25% 66,900 - - - 0 0
HJC 8.2 7.8 7.8 7.8 7.8 -400 -4.88% 100 - - - 0 0
HKB 0.5 0.6 0.5 0.6 0.5 +100 +20% 1,201,600 - - - 0 0
HLB 345 0 0 0.00% - - - - 0 0
HLS 21 0 0 0.00% - - - - 0 0
HLT 10.6 0 0 0.00% - - - - 0 0
HLY 9.4 0 0 0.00% - - - - 0 0
HMD 21.8 0 0 0.00% - - - - 0 0
HMG 5.8 0 0 0.00% - - - - 0 0
HMS 34.8 34.8 34.8 34.9 34.8 0 0.00% 17,100 - - - 0 0
HNB 13.3 0 0 0.00% - - - - 0 0
HND 10.9 10.9 11 11 10.9 0 0.00% 2,100 - - - 0 0
HNF 30.9 0 0 0.00% - - - - 0 0
HNI 28.4 28.4 28.4 28.4 28.4 0 0.00% 1,400 - - - 0 0
HNM 7.8 7.8 7.8 7.8 7.7 0 0.00% 442,600 - - - 0 0
HNP 16.7 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 18.3 19 19 19 19 +700 +3.83% 200 - - - 0 0
HPD 16.8 17 17 17 17 +200 +1.19% 800 - - - 0 0
HPH 10.5 0 0 0.00% - - - - 0 0
HPI 26.2 0 0 0.00% - - - - 0 0
HPM 7.4 0 0 0.00% - - - - 0 0
HPO 15 15.2 15.2 15.2 15.2 +200 +1.33% 1,000 - - - 0 0
HPT 25.4 25.5 24 26 24 +100 +0.39% 10,400 - - - 0 0
HPW 22.5 21.7 22.5 22.5 21.7 -800 -3.56% 200 - - - 0 0
HRB 43 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSI 0.8 0.8 0.7 0.8 0.7 0 0.00% 2,900 - - - 0 0
HSM 6.9 0 0 0.00% - - - - 0 0
HSP 14.1 14.2 14.2 14.2 14.2 +100 +0.71% 100 - - - 0 0
HSV 4 3.9 3.9 4 3.9 -100 -2.50% 74,900 - - - 0 0
HTE 3.4 3.4 3.4 3.4 3.3 0 0.00% 7,900 - - - 0 0
HTM 9.5 10.4 10.4 10.4 10.4 +900 +9.47% 100 - - - 0 0
HTP 1.3 1.3 1.3 1.3 1.2 0 0.00% 32,600 - - - 0 0
HTT 1.6 1.6 1.6 1.6 1.5 0 0.00% 1,200 - - - 0 0
HU4 11.1 11 11.5 11.5 10.9 -100 -0.90% 14,000 - - - 0 0
HU6 4.5 4.5 4.5 4.5 4.5 0 0.00% 1,000 - - - 0 0
HUG 28.2 0 0 0.00% - - - - 0 0
HVA 18.1 18.1 18.1 18.2 17.4 0 0.00% 37,100 - - - 0 0
HWS 14.8 15.2 14.8 15.2 14.8 +400 +2.7% 1,800 - - - 0 0
IBD 9 0 0 0.00% - - - - 0 0
ICC 65.4 0 0 0.00% - - - - 0 0
ICF 2.6 2.4 2.5 2.7 2.4 -200 -7.69% 9,200 - - - 0 0
ICI 10 0 0 0.00% - - - - 0 0
ICN 37.4 37.3 36.9 37.4 35.9 -100 -0.27% 14,400 - - - 0 0
IDP 240 238 245 250 238 -2,000 -0.83% 2,900 - - - 0 0
IHK 10.5 0 0 0.00% - - - - 0 0
ILA 6 5.5 5.4 5.5 5.3 -500 -8.33% 54,400 - - - 0 0
ILC 6.5 0 0 0.00% - - - - 0 0
ILS 23.9 23.9 22 23.9 22 0 0.00% 2,400 - - - 0 0
IME 50.5 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 8.8 0 0 0.00% - - - - 0 0
ISH 25.5 0 0 0.00% - - - - 0 0
IST 36.1 0 0 0.00% - - - - 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% 1,400 - - - 0 0
JOS 0.9 1 0.9 1 0.8 +100 +11.11% 12,600 - - - 0 0
KCB 13.4 12.4 12.8 13.2 12.1 -1,000 -7.46% 96,500 - - - 0 0
KGM 5.6 5.6 5.6 5.6 5.6 0 0.00% 200 - - - 0 0
KHD 15.7 0 0 0.00% - - - - 0 0
KHW 32.1 31.9 32.1 32.1 31.9 -200 -0.62% 200 - - - 0 0
KIP 13.7 13.7 13.7 13.7 13.7 0 0.00% 1,000 - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
KSQ 2.5 2.5 2.4 2.5 2.4 0 0.00% 207,900 - - - 0 0
KTC 9.6 0 0 0.00% - - - - 0 0
KTL 24.8 0 0 0.00% - - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
L12 4.2 0 0 0.00% - - - - 0 0
L45 1.7 0 0 0.00% - - - - 0 0
L62 1.7 1.5 1.5 1.5 1.5 -200 -11.76% 92,900 - - - 0 0
L63 8 0 0 0.00% - - - - 0 0
LAI 13.2 13.1 13.2 13.5 13.1 -100 -0.76% 20,500 - - - 0 0
LAW 34.4 0 0 0.00% - - - - 0 0
LCC 1.1 0 0 0.00% - - - - 0 0
LCM 0.8 0.8 0.8 0.9 0.7 0 0.00% 292,400 - - - 0 0
LDW 28 0 0 0.00% - - - - 0 0
LEC 4.4 0 0 0.00% - - - - 0 0
LG9 3.5 4 4 4 4 +500 +14.29% 100 - - - 0 0
LIC 26.9 26.3 27.8 27.8 26.1 -600 -2.23% 2,300 - - - 0 0
LKW 36 36 36 36 36 0 0.00% 200 - - - 0 0
LLM 19.5 18.3 19.5 19.5 18.3 -1,200 -6.15% 24,000 - - - 0 0
LM3 2 0 0 0.00% - - - - 0 0
LMC 5.2 0 0 0.00% - - - - 0 0
LMH 1.3 1.3 1.3 1.3 1.2 0 0.00% 541,200 - - - 0 0
LMI 9.8 0 0 0.00% - - - - 0 0
LNC 4 0 0 0.00% - - - - 0 0
LO5 0.5 0.4 0.5 0.5 0.4 -100 -20.00% 17,100 - - - 0 0
LPT 6 6 6 6 6 0 0.00% 700 - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 38.8 36 38.1 38.1 35 -2,800 -7.22% 34,400 - - - 0 0
LTC 1.9 1.8 1.8 1.8 1.8 -100 -5.26% 100 - - - 0 0
LTG 6.8 6.7 6.8 6.8 6.5 -100 -1.47% 145,700 - - - 0 0
M10 23.5 22.5 23.7 23.7 22.5 -1,000 -4.26% 13,800 - - - 0 0
MA1 31.9 34 34 34 34 +2,100 +6.58% 100 - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 5.3 0 0 0.00% - - - - 0 0
MDF 5.4 5.4 5.4 5.4 5.4 0 0.00% 8,700 - - - 0 0
MEC 3.8 3.7 3.4 3.7 3.4 -100 -2.63% 200 - - - 0 0
MEF 1.1 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MGC 13.2 12.4 13.2 13.2 12 -800 -6.06% 39,600 - - - 0 0
MGG 26.5 0 0 0.00% - - - - 0 0
MGR 3.6 4.1 4.1 4.1 4.1 +500 +13.89% 200 - - - 0 0
MH3 30.2 29.4 29.6 29.6 29.4 -800 -2.65% 300 - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 8.1 0 0 0.00% - - - - 0 0
MKP 30.5 30.5 30.5 30.5 30.5 0 0.00% 200 - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 21.2 20.8 20.9 20.9 20.7 -400 -1.89% 5,000 - - - 0 0
MML 40.7 37.7 39.7 39.7 37.1 -3,000 -7.37% 369,400 - - - 0 0
MNB 27.2 23.4 24 24 23.2 -3,800 -13.97% 1,800 - - - 0 0
MND 9.5 0 0 0.00% - - - - 0 0
MPT 0.6 0.6 0.6 0.7 0.6 0 0.00% 35,200 - - - 0 0
MPY 7 0 0 0.00% - - - - 0 0
MQB 5.6 0 0 0.00% - - - - 0 0
MQN 19 0 0 0.00% - - - - 0 0
MRF 15 0 0 0.00% - - - - 0 0
MTA 14.7 13.9 14.1 14.6 13.9 -800 -5.44% 42,300 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 7.7 0 0 0.00% - - - - 0 0
MTH 27 0 0 0.00% - - - - 0 0
MTL 5.6 0 0 0.00% - - - - 0 0
MTP 14 0 0 0.00% - - - - 0 0
MTS 9.3 0 0 0.00% - - - - 0 0
MTV 16.5 0 0 0.00% - - - - 0 0
MVC 16.3 16.3 16 16.4 16 0 0.00% 99,000 - - - 0 0
MVN 65.4 63.5 63.1 65 61 -1,900 -2.91% 44,700 - - - 0 0
MZG 10.8 10.5 10.6 10.7 10.3 -300 -2.78% 255,200 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 35.1 35 35 35 35 -100 -0.28% 100 - - - 0 0
NAU 22.5 0 0 0.00% - - - - 0 0
NAW 9.5 0 0 0.00% - - - - 0 0
NBE 11.4 11.3 11.3 11.3 11.3 -100 -0.88% 300 - - - 0 0
NBT 17.5 17.5 17.5 17.5 17.5 0 0.00% 200 - - - 0 0
NCG 11.6 10.9 11.5 11.5 10.8 -700 -6.03% 48,100 - - - 0 0
NCS 39.1 39 39.2 39.2 39 -100 -0.26% 900 - - - 0 0
ND2 34.2 35.5 35.9 35.9 35.5 +1,300 +3.8% 600 - - - 0 0
NDC 160 0 0 0.00% - - - - 0 0
NDP 22.5 25.8 25.8 25.8 25.8 +3,300 +14.67% 100 - - - 0 0
NDT 5.2 5.2 5.2 5.2 5.2 0 0.00% 2,500 - - - 0 0
NDW 14.5 0 0 0.00% - - - - 0 0
NED 7.1 7.1 7.1 7.1 6.9 0 0.00% 74,800 - - - 0 0
NGC 1.2 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 13.8 0 0 0.00% - - - - 0 0
NLS 6.8 0 0 0.00% - - - - 0 0
NNT 60 60 60 60 60 0 0.00% 1,100 - - - 0 0
NOS 1 0 0 0.00% - - - - 0 0
NQB 10.1 0 0 0.00% - - - - 0 0
NQN 14.2 12.7 12.6 12.7 12.6 -1,500 -10.56% 2,200 - - - 0 0
NS2 15.5 0 0 0.00% - - - - 0 0
NSG 13 0 0 0.00% - - - - 0 0
NSL 20.5 0 0 0.00% - - - - 0 0
NSS 3.7 0 0 0.00% - - - - 0 0
NTF 10.3 10.3 10.3 10.3 10.3 0 0.00% 900 - - - 0 0
NTT 9.6 0 0 0.00% - - - - 0 0
NTW 20 20 20 20 20 0 0.00% 100 - - - 0 0
NUE 10.5 10.5 10.5 10.5 10.5 0 0.00% 400 - - - 0 0
NVP 42 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 4.4 4 4.3 4.4 4 -400 -9.09% 4,600 - - - 0 0
ODE 45.9 45.8 45.9 45.9 45.7 -100 -0.22% 18,600 - - - 0 0
OIL 17.3 16.3 16.9 17.3 15.3 -1,000 -5.78% 15,333,300 - - - 0 25,000
ONW 3.6 0 0 0.00% - - - - 0 0
PAI 12.8 12.7 12.7 12.7 12.7 -100 -0.78% 100 - - - 0 0
PAP 26.4 27.5 26.4 27.5 26.4 +1,100 +4.17% 700 - - - 0 0
PAS 2.9 2.8 3 3 2.5 -100 -3.45% 102,900 - - - 0 0 -
PAT 81.1 80.3 80.7 80.8 79.9 -800 -0.99% 30,100 - - - 0 11,200
PBC 6 6 6 6 5.9 0 0.00% 7,300 - - - 0 0
PBT 17.9 0 0 0.00% - - - - 0 0
PCC 30.4 0 0 0.00% - - - - 0 0
PCF 5.6 0 0 0.00% - - - - 0 0
PCG 3.2 2.8 2.8 2.8 2.8 -400 -12.50% 1,200 - - - 0 0
PCM 14.4 0 0 0.00% - - - - 0 0
PDC 5.3 5.4 5.4 5.4 5.4 +100 +1.89% 100 - - - 0 0
PEG 3.9 4.2 3.8 4.2 3.8 +300 +7.69% 5,500 - - - 0 0
PEQ 42.9 0 0 0.00% - - - - 0 0
PFL 2.6 2.6 2.6 2.7 2.5 0 0.00% 53,800 - - - 0 0
PGB 12.3 12.1 12.3 12.3 12 -200 -1.63% 7,900 - - - 0 0
PHH 4.9 4.8 4.5 4.8 4.5 -100 -2.04% 4,800 - - - 0 0
PHP 37.1 36 36.6 36.8 35.7 -1,100 -2.96% 214,700 - - - 0 0
PHS 10.9 11.9 10.5 11.9 10.5 +1,000 +9.17% 200 - - - 0 0
PIS 10.5 0 0 0.00% - - - - 0 0
PIV 8.2 8 8.2 8.2 7.9 -200 -2.44% 187,600 - - - 0 0
PJS 22 0 0 0.00% - - - - 0 0
PLA 4.9 0 0 0.00% - - - - 0 0
PLE 62.5 0 0 0.00% - - - - 0 0
PLO 3.1 0 0 0.00% - - - - 0 0
PMJ 17.9 0 0 0.00% - - - - 0 0
PMT 7 0 0 0.00% - - - - 0 0
PMW 35.5 0 0 0.00% - - - - 0 0
PND 5.7 6.5 6.5 6.5 6.5 +800 +14.04% 100 - - - 0 0
PNG 42.1 0 0 0.00% - - - - 0 0
PNP 20.5 20.5 20.6 20.6 20.5 0 0.00% 200 - - - 0 0
PNT 10 0 0 0.00% - - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POS 17.2 16.6 17.2 17.2 16.6 -600 -3.49% 42,300 - - - 0 0
POV 7.9 7.9 7.9 7.9 7.9 0 0.00% 100 - - - 0 0
PPH 28.7 28.7 28.7 28.7 28.4 0 0.00% 14,800 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 17.9 0 0 0.00% - - - - 0 0
PRT 11.4 11.5 11.3 11.5 11.3 +100 +0.88% 21,000 - - - 0 0
PSB 4.7 4.6 4.6 4.6 4.5 -100 -2.13% 50,700 - - - 0 0
PSG 0.5 0 0 0.00% - - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 11.6 0 0 0.00% - - - - 0 0
PSN 9.5 0 0 0.00% - - - - 0 0
PSP 18 17.5 17.5 17.5 17.5 -500 -2.78% 1,000 - - - 0 0
PTE 4.2 0 0 0.00% - - - - 0 0
PTG 1.2 0 0 0.00% - - - - 0 0
PTH 10.1 0 0 0.00% - - - - 0 0
PTM 13 0 0 0.00% - - - - 0 0
PTO 19 0 0 0.00% - - - - 0 0
PTP 12 11.9 11.9 11.9 11.9 -100 -0.83% 1,000 - - - 0 0
PTT 8.8 0 0 0.00% - - - - 0 0
PTV 3.9 3.8 3.8 4 3.8 -100 -2.56% 19,700 - - - 0 0
PVA 0.5 0 0 0.00% - - - - 0 0
PVE 2.6 2.4 2.6 2.7 2.4 -200 -7.69% 49,300 - - - 0 0
PVH 0.7 0.6 0.7 0.7 0.6 -100 -14.29% 16,100 - - - 0 0
PVM 18 18.7 18 18.7 18 +700 +3.89% 300 - - - 0 0
PVO 7.1 6.7 6.9 6.9 6.1 -400 -5.63% 50,800 - - - 0 0
PVR 1.2 1.3 1.1 1.3 1.1 +100 +8.33% 48,100 - - - 0 0
PVV 1.9 1.8 1.9 1.9 1.7 -100 -5.26% 137,600 - - - 0 0
PVX 2.7 2.7 3.1 3.1 2.5 0 0.00% 9,581,300 - - - 0 0
PVY 2.4 2.7 2.6 2.7 2.5 +300 +12.5% 198,800 - - - 0 0
PWA 5.2 5.2 5.2 5.2 5.2 0 0.00% 200 - - - 0 0
PWS 12 0 0 0.00% - - - - 0 0
PXA 1 0.9 0.9 0.9 0.9 -100 -10.00% 2,100 - - - 0 0
PXI 1.2 1.1 1.1 1.2 1.1 -100 -8.33% 187,800 - - - 0 0
PXL 16.9 16.3 16.8 16.8 15.9 -600 -3.55% 183,800 - - - 0 0
PXM 0.6 0.6 0.5 0.6 0.5 0 0.00% 64,700 - - - 0 0
PXS 3.7 3.3 3.7 3.7 3.3 -400 -10.81% 159,700 - - - 0 0
PXT 2.1 1.8 2.3 2.3 1.8 -300 -14.29% 136,400 - - - 0 0
QBS 0.6 0.7 0.6 0.7 0.6 +100 +16.67% 153,600 - - - 0 0
QCC 16 18.4 18.4 18.4 18.4 +2,400 +15% 100 - - - 0 0
QHW 36 36 36 36 36 0 0.00% 500 - - - 0 0
QNC 5.8 5.4 5.4 5.4 5.4 -400 -6.90% 2,000 - - - 0 0
QNS 49.1 48.9 49 49.2 48.6 -200 -0.41% 165,400 - - - 0 1,500
QNT 11.8 0 0 0.00% - - - - 0 0
QNU 10 0 0 0.00% - - - - 0 0
QNW 14 0 0 0.00% - - - - 0 0
QPH 34.4 34.4 34.4 34.4 34.4 0 0.00% 200 - - - 0 0
QSP 24.7 0 0 0.00% - - - - 0 0
QTP 12.8 12.6 12.8 12.8 12.6 -200 -1.56% 415,000 - - - 0 0
RAT 17 0 0 0.00% - - - - 0 0
RBC 6.4 0 0 0.00% - - - - 0 0
RCC 18.3 0 0 0.00% - - - - 0 0
RCD 1.9 0 0 0.00% - - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RGG 39.2 0 0 0.00% - - - - 0 0
RIC 13.8 13.8 13.8 13.8 13.8 0 0.00% 300 - - - 0 0
RTB 29.7 29 29.1 29.1 28.5 -700 -2.36% 4,100 - - - 0 0
S12 2 2 2 2 2 0 0.00% 700 - - - 0 0
S72 7.1 0 0 0.00% - - - - 0 0
S74 16.3 16.3 16.3 16.3 16.3 0 0.00% 4,300 - - - 0 0
SAC 12.3 12 12 12 12 -300 -2.44% 1,000 - - - 0 0
SAL 1.7 0 0 0.00% - - - - 0 0
SB1 6.5 0 0 0.00% - - - - 0 0
SBD 8 0 0 0.00% - - - - 0 0
SBH 41.7 41.5 41.5 41.6 41.5 -200 -0.48% 800 - - - 0 0
SBL 6.7 0 0 0.00% - - - - 0 0
SBM 34.3 0 0 0.00% - - - - 0 0
SBR 8.3 0 0 0.00% - - - - 0 0
SBS 5.9 5.8 5.8 5.9 5.7 -100 -1.69% 630,900 - - - 0 0
SCC 2.7 0 0 0.00% - - - - 0 0
SCD 13.1 15 15 15 15 +1,900 +14.5% 200 - - - 0 0
SCJ 3.2 3.3 3.3 3.3 3.3 +100 +3.13% 500 - - - 0 0
SCL 21.3 20.5 21.3 21.3 20.5 -800 -3.76% 34,800 - - - 0 0
SCO 4.1 0 0 0.00% - - - - 0 0
SD2 3.5 3.5 3.5 3.5 3.5 0 0.00% 6,000 - - - 0 0
SD3 7 0 0 0.00% - - - - 0 0
SD6 2.2 2.1 2.2 2.2 2.1 -100 -4.55% 1,300 - - - 0 0
SD7 2.9 2.9 2.9 2.9 2.9 0 0.00% 2,000 - - - 0 0
SDD 1.3 1.3 1.3 1.3 1.3 0 0.00% 18,100 - - - 0 0
SDK 16.6 0 0 0.00% - - - - 0 0
SDP 0.8 0.8 0.8 0.8 0.8 0 0.00% 3,800 - - - 0 0
SDT 4.8 4.6 4.7 4.7 4.6 -200 -4.17% 4,400 - - - 0 0
SDV 32 0 0 0.00% - - - - 0 0
SDY 1.5 1.3 1.6 1.6 1.3 -200 -13.33% 3,500 - - - 0 0
SEA 43 42.8 42.9 43 42.8 -200 -0.47% 22,700 - - - 0 0
SEP 17.8 0 0 0.00% - - - - 0 0
SGB 12.5 12.4 12.5 12.5 12.4 -100 -0.80% 8,900 - - - 0 0
SGI 11.5 11.5 11.5 11.5 11.5 0 0.00% 600 - - - 0 0
SGP 27.5 26.6 27.5 27.5 26.3 -900 -3.27% 190,600 - - - 0 0
SGS 12.6 11.7 12.6 13.7 11.4 -900 -7.14% 3,900 - - - 0 0
SHC 12 0 0 0.00% - - - - 0 0
SHG 2 2 2 2 2 0 0.00% 10,000 - - - 0 0
SID 15.5 0 0 0.00% - - - - 0 0
SIG 5.9 0 0 0.00% - - - - 0 0
SIV 38.2 38.5 38.5 38.5 38.5 +300 +0.79% 3,000 - - - 0 0
SJC 4.1 0 0 0.00% - - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 20 19.5 19.5 19.5 19.5 -500 -2.50% 2,700 - - - 0 0
SJM 9.4 10 9.4 10.3 9.4 +600 +6.38% 9,500 - - - 0 0
SKH 25 0 0 0.00% - - - - 0 0
SKN 8.6 0 0 0.00% - - - - 0 0
SKV 26.9 26.2 26.2 26.2 26.2 -700 -2.60% 6,100 - - - 0 0
SLD 8.1 0 0 0.00% - - - - 0 0
SNC 23.7 0 0 0.00% - - - - 0 0
SNZ 34.6 34.4 35.3 35.3 33.2 -200 -0.58% 5,300 - - - 0 0
SP2 22.7 0 0 0.00% - - - - 0 0
SPB 19.9 0 0 0.00% - - - - 0 0
SPD 8.5 0 0 0.00% - - - - 0 0
SPH 10 0 0 0.00% - - - - 0 0
SPI 1.8 0 0 0.00% - - - - 0 0
SPV 31.1 0 0 0.00% - - - - 0 0
SRB 1.9 1.9 1.9 1.9 1.9 0 0.00% 200 - - - 0 0
SSF 20.1 0 0 0.00% - - - - 0 0
SSG 8.1 7.7 8 8 7.5 -400 -4.94% 19,200 - - - 0 0
SSH 68 0 0 0.00% - - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STD 9.2 9.2 8.7 9.2 8.6 0 0.00% 11,900 - - - 0 0
STH 20.4 20 20.3 20.4 19.9 -400 -1.96% 72,500 - - - 0 0
STL 1 0 0 0.00% - - - - 0 0
STS 72.5 0 0 0.00% - - - - 0 0
STT 1.1 0 0 0.00% - - - - 0 0
STW 26 0 0 0.00% - - - - 0 0
SVG 7.4 7.3 7.3 7.3 7.3 -100 -1.35% 100 - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 30 29.8 29.9 29.9 29.2 -200 -0.67% 14,700 - - - 0 0
SZE 9.2 9 9.2 9.2 9 -200 -2.17% 2,600 - - - 0 0
SZG 37.4 0 0 0.00% - - - - 0 0
TA6 5.1 0 0 0.00% - - - - 0 0
TAN 44 44 44 44 44 0 0.00% 2,900 - - - 0 0
TAR 3.8 3.7 3.8 3.9 3.7 -100 -2.63% 98,700 - - - 0 0
TAW 13.1 0 0 0.00% - - - - 0 0
TB8 16 0 0 0.00% - - - - 0 0
TBD 113 0 0 0.00% - - - - 0 0
TBR 8.1 0 0 0.00% - - - - 0 0
TCJ 3.9 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TCW 32.3 32 32 32.2 32 -300 -0.93% 10,500 - - - 0 0
TDB 39.6 39.6 39.6 39.6 39.6 0 0.00% 300 - - - 0 0
TDF 8.1 0 0 0.00% - - - - 0 0
TDS 8.4 8 8.1 8.1 8 -400 -4.76% 4,000 - - - 0 0
TED 60.2 60.3 60.3 60.3 60.3 +100 +0.17% 400 - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 6.5 0 0 0.00% - - - - 0 0
TH1 2.8 2.4 2.4 2.4 2.4 -400 -14.29% 6,900 - - - 0 0
THN 3.8 0 0 0.00% - - - - 0 0
THP 9.7 9 9 9 9 -700 -7.22% 2,000 - - - 0 0
THU 10 0 0 0.00% - - - - 0 0
THW 18 18 18 18 18 0 0.00% 100 - - - 0 0
TID 23.1 23 23.1 23.1 23 -100 -0.43% 4,200 - - - 0 0
TIE 3 0 0 0.00% - - - - 0 0
TIN 93.6 93.9 90 93.9 80 +300 +0.32% 58,000 - - - 0 2,000
TIS 5.1 5.1 5.3 5.3 5 0 0.00% 20,900 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 11 12.3 11 12.6 11 +1,300 +11.82% 10,100 - - - 0 0
TLP 6.8 6.6 6.6 6.6 6.6 -200 -2.94% 9,500 - - - 0 0
TLT 26.5 0 0 0.00% - - - - 0 0
TMG 72.5 0 0 0.00% - - - - 0 0
TMW 23.5 0 0 0.00% - - - - 0 0
TNA 3.7 0 0 0.00% - - - - 0 0
TNB 9.9 9.6 9.6 9.6 9.6 -300 -3.03% 100 - - - 0 0
TNM 4.1 0 0 0.00% - - - - 0 0
TNP 20.5 0 0 0.00% - - - - 0 0
TNS 3 2.9 2.9 2.9 2.8 -100 -3.33% 15,100 - - - 0 0
TNW 11.5 11.2 11.3 11.3 11.2 -300 -2.61% 500 - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 167.9 160 167.5 167.6 160 -7,900 -4.71% 58,300 - - - 0 0 -
TOW 35.5 0 0 0.00% - - - - 0 0
TPS 51 0 0 0.00% - - - - 0 0
TQN 13.5 0 0 0.00% - - - - 0 0
TQW 7.6 0 0 0.00% - - - - 0 0
TR1 18 18 17.9 18 17.9 0 0.00% 600 - - - 0 0
TRS 38.5 0 0 0.00% - - - - 0 0
TRT 3.6 0 0 0.00% - - - - 0 0
TS3 5.8 5.8 5.8 5.8 5.8 0 0.00% 4,600 - - - 0 0
TS4 1.2 0 0 0.00% - - - - 0 0
TSD 5.2 0 0 0.00% - - - - 0 0
TSG 11.5 0 0 0.00% - - - - 0 0
TSJ 37.1 0 0 0.00% - - - - 0 0
TST 6.2 7 6.2 7 6.2 +800 +12.9% 31,100 - - - 0 0
TTD 128.2 0 0 0.00% - - - - 0 0
TTG 16.4 18.8 16.4 18.8 16.4 +2,400 +14.63% 600 - - - 0 0
TTN 17 16.6 16.7 16.8 16.5 -400 -2.35% 196,900 - - - 0 0
TTS 7.1 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 19 0 0 0.00% - - - - 0 0
TV1 27.5 26.6 27.5 28 26.6 -900 -3.27% 98,100 - - - 0 0
TV6 5.6 0 0 0.00% - - - - 0 0
TVA 14.3 0 0 0.00% - - - - 0 0
TVG 16 0 0 0.00% - - - - 0 0
TVH 74.5 0 0 0.00% - - - - 0 0
TVM 10.4 0 0 0.00% - - - - 0 0
TVN 9.4 8.8 9.1 9.3 8.7 -600 -6.38% 1,670,300 - - - 0 0
TW3 14 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDJ 6.8 6.7 6.7 6.8 6.4 -100 -1.47% 46,300 - - - 0 0
UDL 16.5 0 0 0.00% - - - - 0 0
UEM 15.8 0 0 0.00% - - - - 0 0
UMC 8.7 0 0 0.00% - - - - 0 0
UPC 22.4 0 0 0.00% - - - - 0 0
UPH 6.1 0 0 0.00% - - - - 0 0
USC 10.6 10.6 10.6 10.6 10.6 0 0.00% 500 - - - 0 0
USD 18.2 18.6 18.5 18.6 18.5 +400 +2.2% 5,900 - - - 0 0
UTT 9.2 0 0 0.00% - - - - 0 0
UXC 1.3 1.3 1.3 1.3 1.3 0 0.00% 100 - - - 0 0
VAV 34 34 34 34 34 0 0.00% 600 - - - 0 0
VBB 10.4 10.4 10.4 10.4 10.3 0 0.00% 55,200 - - - 0 0
VBG 4.8 0 0 0.00% - - - - 0 0
VBH 15.2 0 0 0.00% - - - - 0 0
VC5 0.7 0 0 0.00% - - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
VCP 23.9 23.7 23.8 24.4 23.7 -200 -0.84% 2,300 - - - 0 0
VCR 39 0 0 0.00% - - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCX 10 10 10 10 10 0 0.00% 500 - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDG 12 12 12 12 12 0 0.00% 3,000 - - - 0 0
VDN 37 0 0 0.00% - - - - 0 0
VDT 5.1 0 0 0.00% - - - - 0 0
VE8 1.6 1.8 1.8 1.8 1.8 +200 +12.5% 100 - - - 0 0
VE9 3.9 3.9 3.8 3.9 3.8 0 0.00% 17,700 - - - 0 0
VEC 29.7 29.9 28.5 30 28.5 +200 +0.67% 500 - - - 0 0
VES 29.4 29.5 29.5 29.5 29.5 +100 +0.34% 2,000 - - - 0 0
VET 16.8 0 0 0.00% - - - - 0 0
VFC 99.7 0 0 0.00% - - - - 0 0
VFR 11.5 0 0 0.00% - - - - 0 0
VGG 43.4 43 43.8 43.8 43 -400 -0.92% 2,200 - - - 0 0
VGI 123.8 114.4 121 121 107.4 -9,400 -7.59% 3,112,200 - - - 0 0
VGL 19 0 0 0.00% - - - - 0 0
VGR 67.1 67 67.1 67.1 67 -100 -0.15% 1,800 - - - 0 0
VGV 42.5 0 0 0.00% - - - - 0 0
VHD 4.2 0 0 0.00% - - - - 0 0
VHF 19.3 16.5 16.5 16.5 16.5 -2,800 -14.51% 100 - - - 0 0
VHG 2 2 2 2 1.9 0 0.00% 253,700 - - - 0 0
VHH 4.2 0 0 0.00% - - - - 0 0
VIE 8.8 0 0 0.00% - - - - 0 0
VIH 28 0 0 0.00% - - - - 0 0
VIM 12.2 11.5 11.5 11.5 11.5 -700 -5.74% 300 - - - 0 0
VIN 17 0 0 0.00% - - - - 0 0
VIR 3.6 3.1 3.6 3.6 3.1 -500 -13.89% 7,500 - - - 0 0
VIW 12.9 12.1 12.5 12.5 12.1 -800 -6.20% 1,000 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 49.7 48.9 48.7 48.9 48.6 -800 -1.61% 11,300 - - - 0 0
VLC 14.4 14.2 14.3 14.4 14.1 -200 -1.39% 117,500 - - - 0 0
VLG 8.4 8.4 8.1 8.4 8.1 0 0.00% 900 - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLS 20.6 18.6 20 21.5 18.6 -2,000 -9.71% 25,100 - - - 0 0
VLW 33 33 33 33 33 0 0.00% 300 - - - 0 0
VMA 2.8 0 0 0.00% - - - - 0 0
VMG 2.9 2.9 2.7 2.9 2.7 0 0.00% 2,700 - - - 0 0
VMK 60 0 0 0.00% - - - - 0 0
VMT 19.5 0 0 0.00% - - - - 0 0
VNA 16.5 16 16 16.5 16 -500 -3.03% 2,100 - - - 0 0
VNB 16.1 15.7 15.8 15.9 15.7 -400 -2.48% 22,900 - - - 0 0
VNH 1.3 1.4 1.3 1.4 1.3 +100 +7.69% 198,100 - - - 0 0
VNI 8 8 8 8 8 0 0.00% 100 - - - 0 0
VNP 17.4 17.1 17.3 17.5 17 -300 -1.72% 79,200 - - - 0 0
VNX 13.3 0 0 0.00% - - - - 0 0
VNY 5.1 0 0 0.00% - - - - 0 0
VNZ 354.2 346.1 360 360 340 -8,100 -2.29% 2,600 - - - 0 0
VPC 2.4 0 0 0.00% - - - - 0 0
VPR 7.8 7.8 7.8 7.8 7.8 0 0.00% 2,500 - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 13 0 0 0.00% - - - - 0 0
VRG 18.1 17.9 18.1 18.1 17.9 -200 -1.10% 6,800 - - - 0 0
VSE 8.2 8.2 8 8.7 8 0 0.00% 1,900 - - - 0 0
VSF 25.3 25 25.3 25.3 25 -300 -1.19% 18,400 - - - 0 0
VSG 1.5 1.5 1.7 1.7 1.5 0 0.00% 1,200 - - - 0 0
VSN 16.7 0 0 0.00% - - - - 0 0
VST 3.2 3 3 3.1 2.9 -200 -6.25% 125,800 - - - 0 0
VTA 2.2 2.3 2.3 2.3 2.3 +100 +4.55% 100 - - - 0 0
VTD 6.5 6.5 6.4 6.9 6.3 0 0.00% 261,300 - - - 0 0
VTE 5.7 5.9 5.7 5.9 5.7 +200 +3.51% 700 - - - 0 0
VTG 7 0 0 0.00% - - - - 0 0
VTI 4.8 0 0 0.00% - - - - 0 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 12.2 0 0 0.00% - - - - 0 0
VTR 12.2 12.1 12.2 12.2 11.8 -100 -0.82% 131,000 - - - 0 0
VTS 7 0 0 0.00% - - - - 0 0
VTX 6 0 0 0.00% - - - - 0 0
VUA 16.5 15 15.7 15.7 15 -1,500 -9.09% 1,100 - - - 0 0
VVN 3.5 3 3 3 3 -500 -14.29% 300 - - - 0 0
VW3 10.5 10 10 10 10 -500 -4.76% 100 - - - 0 0
VWS 24 0 0 0.00% - - - - 0 0
VXB 35.6 30.3 40.8 40.8 30.3 -5,300 -14.89% 200 - - - 0 0
VXP 30.6 0 0 0.00% - - - - 0 0
VXT 46 0 0 0.00% - - - - 0 0
WTC 10 10 10 10 10 0 0.00% 200 - - - 0 0
X26 15 0 0 0.00% - - - - 0 0
X77 0.3 0 0 0.00% - - - - 0 0
XDH 16.8 0 0 0.00% - - - - 0 0
XHC 16.8 19.3 19.3 19.3 19.3 +2,500 +14.88% 100 - - - 0 0
XLV 13.1 0 0 0.00% - - - - 0 0
XMC 9.9 9.8 9 9.8 9 -100 -1.01% 2,100 - - - 0 0
XMD 5.9 0 0 0.00% - - - - 0 0
XMP 15.5 15.5 15.5 15.5 15.5 0 0.00% 400 - - - 0 0
XPH 14.1 14.3 14.5 14.5 14 +200 +1.42% 4,400 - - - 0 0
YBC 9.9 0 0 0.00% - - - - 0 0
YTC 25.9 25.9 25.9 25.9 25.9 0 0.00% 300 - - - 0 0
ATB - - - - - - - - - - - - - - -
BII - - - - - - - - - - - - - - -
BLW - - - - - - - - - - - - - - -
BMN - - - - - - - - - - - - - - -
CAB - - - - - - - - - - - - - - -
CC4 - - - - - - - - - - - - - - -
CDH - - - - - - - - - - - - - - -
CTC - - - - - - - - - - - - - - -
DKW - - - - - - - - - - - - - - -
DLM - - - - - - - - - - - - - - -
DSV - - - - - - - - - - - - - - -
DTB - - - - - - - - - - - - - - -
DTV - - - - - - - - - - - - - - -
EPC - - - - - - - - - - - - - - -
EPH - - - - - - - - - - - - - - -
FLC - - - - - - - - - - - - - - -
HCB - - - - - - - - - - - - - - -
HEM - - - - - - - - - - - - - - -
HGW - - - - - - - - - - - - - - -
HHR - - - - - - - - - - - - - - -
HIG - - - - - - - - - - - - - - -
HLR - - - - - - - - - - - - - - -
HRT - - - - - - - - - - - - - - -
KCE - - - - - - - - - - - - - - -
KLF - - - - - - - - - - - - - - -
KLM - - - - - - - - - - - - - - -
KSH - - - - - - - - - - - - - - -
KWA - - - - - - - - - - - - - - -
L44 - - - - - - - - - - - - - - -
LBC - - - - - - - - - - - - - - -
LGM - - - - - - - - - - - - - - -
MIM - - - - - - - - - - - - - - -
MTC - - - - - - - - - - - - - - -
NEM - - - - - - - - - - - - - - -
NQT - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
PEC - - - - - - - - - - - - - - -
PXC - - - - - - - - - - - - - - -
SAP - - - - - - - - - - - - - - -
SCY - - - - - - - - - - - - - - -
SDJ - - - - - - - - - - - - - - -
SDX - - - - - - - - - - - - - - -
SQC - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TBH - - - - - - - - - - - - - - -
TBT - - - - - - - - - - - - - - -
TEL - - - - - - - - - - - - - - -
TKG - - - - - - - - - - - - - - -
TLI - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
V15 - - - - - - - - - - - - - - -
VCW - - - - - - - - - - - - - - -
VLF - - - - - - - - - - - - - - -
VOC - - - - - - - - - - - - - - -
合計 40,509,144 2,425.70 288,780 267,230
▼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