会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

UPCoM株価

2026/05/27 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
UPCoM インデックス 126.10
+0.05/+0.04%
売買高（相対取引を含む） 42,279,184 株
（前日比 +61.34%）
値上がり銘柄数 128
値下がり銘柄数 99
変わらず銘柄数 556
総銘柄数 783
売買代金（相対取引を含む） 538,232 百万VND
（前日比 +31.02%）
前日終値 126.05 (05/26) 
始値 126.29
高値 126.80
安値 125.72
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) 340,810 276,320 64,490
産業トレンド
+1.71 +0.27 -0.74 +0.91 +1.53 +0.19
-0.15 +0.52 +0.04 +0.73 -0.04 +0.27
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z
 UPCoM株価（2026/05/27 15:00VNT）※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://vntrade.fnsyrus.com/chung-khoan/danh-muc
▼銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0
ABB 15.4 15.6 15.4 15.8 15.4 +200 +1.3% 670,300 - - - 124,600 0
HNG 7.1 7.3 7.2 7.3 7.1 +200 +2.82% 3,208,100 - - - 90,000 0
MSR 40.5 41 41 41.3 40.5 +500 +1.23% 792,800 - - - 83,800 6,950
F88 157.7 156.2 156 160 155 -1,500 -0.95% 82,300 - - - 20,110 1,070
ACV 43.9 43.9 44 44 43.4 0 0.00% 1,195,600 - - - 12,100 254,000
BIG 6.4 6.5 6.5 6.5 6.3 +100 +1.56% 148,800 - - - 3,100 0
VEA 35.6 35.2 35.6 35.6 35 -400 -1.12% 207,900 - - - 1,900 5,400
VRG 16.2 16.1 16.2 16.2 16 -100 -0.62% 13,300 - - - 1,000 0
MML 31 31.2 31 31.5 30.5 +200 +0.65% 16,600 - - - 900 900
CSI 16.8 16.8 16.8 16.8 16.8 0 0.00% 800 - - - 800 0
TCW 32 32.2 32.2 32.2 31.7 +200 +0.63% 3,300 - - - 800 0
ABI 19.3 19.4 19.3 19.5 19.3 +100 +0.52% 3,800 - - - 500 1,600
TTN 14.8 14.6 14.8 14.8 14.5 -200 -1.35% 45,200 - - - 500 0
VGT 11.8 11.9 11.8 11.9 11.7 +100 +0.85% 218,400 - - - 500 0
AVG 9.7 9.7 9.7 9.8 9.6 0 0.00% 39,800 - - - 100 400
TIN 125.1 127 127 129 127 +1,900 +1.52% 9,900 - - - 100 0
A32 29.9 0 0 0.00% - - - - 0 0
AAH 2.9 3 3 3.1 2.9 +100 +3.45% 777,400 - - - 0 0
AAS 8.4 8.6 8.5 8.7 8.5 +200 +2.38% 712,400 - - - 0 0
ABC 10.5 10.5 10.6 10.6 10.4 0 0.00% 13,300 - - - 0 0
ABW 10.4 10.4 10.5 10.5 10.4 0 0.00% 13,400 - - - 0 0
ACE 38 0 0 0.00% - - - - 0 0
ACM 0.5 0 0 0.00% - - - - 0 0
ACS 2.7 2.3 2.3 2.3 2.3 -400 -14.81% 100 - - - 0 0
AG1 10.2 10.3 10.3 10.3 10.3 +100 +0.98% 8,300 - - - 0 0
AGF 1.8 0 0 0.00% - - - - 0 0
AGP 38 39 39.8 39.9 37.6 +1,000 +2.63% 3,900 - - - 0 0
AGX 208.5 177.6 235 235 177.3 -30,900 -14.82% 48,400 - - - 0 0
AIC 8.9 0 0 0.00% - - - - 0 0
AIG 47.5 48.5 47.6 49 47.6 +1,000 +2.11% 6,400 - - - 0 0
ALV 7.1 7.3 7.2 7.3 7.1 +200 +2.82% 4,000 - - - 0 0
AMP 13 12.5 12.5 12.5 12.5 -500 -3.85% 5,300 - - - 0 0
AMS 9.1 10 9.1 10.2 8.9 +900 +9.89% 710,600 - - - 0 200
APC 6 0 0 0.00% - - - - 0 0
APF 49 50.2 49 50.4 49 +1,200 +2.45% 44,100 - - - 0 0
APL 14.6 0 0 0.00% - - - - 0 0
APP 4.1 4.2 4.2 4.4 4.1 +100 +2.44% 3,900 - - - 0 0
APT 2.4 0 0 0.00% - - - - 0 0
ATA 0.5 0 0 0.00% - - - - 0 0
ATG 6.8 0 0 0.00% - - - - 0 0
AVC 43 44 44 44 44 +1,000 +2.33% 800 - - - 0 0
BAL 7.1 0 0 0.00% - - - - 0 0
BBH 10.4 0 0 0.00% - - - - 0 0
BBM 8.7 0 0 0.00% - - - - 0 0
BBT 11 11.6 11.6 11.6 11.6 +600 +5.45% 200 - - - 0 0
BCA 21.4 21 21.4 21.4 21 -400 -1.87% 1,000 - - - 0 0
BCB 2.2 0 0 0.00% - - - - 0 0
BCP 10.8 9.3 9.3 9.3 9.3 -1,500 -13.89% 1,000 - - - 0 0
BCR 1.1 0 0 0.00% - - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 35.2 35.7 35.5 35.7 35.5 +500 +1.42% 1,300 - - - 0 0
BDT 9.1 9 9 9 8.9 -100 -1.10% 3,700 - - - 0 0
BDW 26 0 0 0.00% - - - - 0 0
BEL 18.3 0 0 0.00% - - - - 0 0
BGE 3.3 0 0 0.00% - - - - 0 0
BGW 17 0 0 0.00% - - - - 0 0
BHA 24.9 0 0 0.00% - - - - 0 0
BHC 1.1 0 0 0.00% - - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHH 22 0 0 0.00% - - - - 0 0
BHI 6.6 7.5 5.7 7.5 5.7 +900 +13.64% 300 - - - 0 0
BHK 14 0 0 0.00% - - - - 0 0
BHP 8 8.9 8.9 8.9 8.9 +900 +11.25% 100 - - - 0 0
BIO 13.3 0 0 0.00% - - - - 0 0
BLI 8.6 8.7 8.7 8.9 8.7 +100 +1.16% 3,500 - - - 0 0
BLN 7.1 0 0 0.00% - - - - 0 0
BLT 22.2 22.2 22.2 22.2 22.2 0 0.00% 100 - - - 0 0
BMD 9.5 0 0 0.00% - - - - 0 0
BMF 7 0 0 0.00% - - - - 0 0
BMG 18.5 0 0 0.00% - - - - 0 0
BMJ 11.4 0 0 0.00% - - - - 0 0
BMK 15.2 0 0 0.00% - - - - 0 0
BMS 14.4 14.4 14.4 14.5 14.2 0 0.00% 121,700 - - - 0 0
BMV 4.6 0 0 0.00% - - - - 0 0
BNW 15.1 0 0 0.00% - - - - 0 0
BOT 1.8 0 0 0.00% - - - - 0 0
BQB 4 3.9 3.9 3.9 3.9 -100 -2.50% 200 - - - 0 0
BQP 16 16 16 16 16 0 0.00% 1,500 - - - 0 0
BRR 19.5 0 0 0.00% - - - - 0 0
BRS 25 24 24.9 24.9 24 -1,000 -4.00% 1,600 - - - 0 0
BSA 20 20 19.6 20 19.6 0 0.00% 23,000 - - - 0 0
BSD 23 0 0 0.00% - - - - 0 0
BSG 9.3 10.6 10.6 10.6 10.6 +1,300 +13.98% 100 - - - 0 0
BSH 17.7 0 0 0.00% - - - - 0 0
BSL 12.8 13.5 13.5 13.5 13.5 +700 +5.47% 100 - - - 0 0
BSP 10.5 0 0 0.00% - - - - 0 0
BSQ 18.5 17 17 17 17 -1,500 -8.11% 100 - - - 0 0
BT1 11.5 0 0 0.00% - - - - 0 0
BTB 4 0 0 0.00% - - - - 0 0
BTD 17.9 0 0 0.00% - - - - 0 0
BTG 8.7 0 0 0.00% - - - - 0 0
BTH 22.1 22.1 22.1 22.1 22.1 0 0.00% 5,300 - - - 0 0
BTN 2.8 0 0 0.00% - - - - 0 0
BTU 16.3 16.3 16.3 16.3 16.3 0 0.00% 4,900 - - - 0 0
BTV 14.1 16.2 16.2 16.2 16.2 +2,100 +14.89% 200 - - - 0 0
BVB 12.3 12.7 12.4 12.7 12.3 +400 +3.25% 2,376,500 - - - 0 0
BVG 2.8 0 0 0.00% - - - - 0 0
BVL 14 14.9 14 14.9 14 +900 +6.43% 200 - - - 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% 2,400 - - - 0 0
C21 16.9 0 0 0.00% - - - - 0 0
C22 18 0 0 0.00% - - - - 0 0 -
C4G 6.9 7 7 7 6.9 +100 +1.45% 106,000 - - - 0 0
C92 3.9 3.8 3.8 3.8 3.8 -100 -2.56% 100 - - - 0 0
CAD 0.4 0 0 0.00% - - - - 0 0
CAT 14.6 14.8 14.6 14.8 14.6 +200 +1.37% 16,200 - - - 0 0
CBI 11.6 11.6 11.6 11.6 11.6 0 0.00% 100 - - - 0 0
CBS 24.2 24.9 24.4 24.9 24.4 +700 +2.89% 1,700 - - - 0 0
CC1 36.9 34 35 35 34 -2,900 -7.86% 500 - - - 0 0
CCA 15.5 0 0 0.00% - - - - 0 0
CCM 34.2 0 0 0.00% - - - - 0 0
CCP 25.2 0 0 0.00% - - - - 0 0
CCS 7.9 7.6 9 9 7.6 -300 -3.80% 1,300 - - - 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 1.5 0 0 0.00% - - - - 0 0
CDP 13 13.1 12.9 13.1 12.9 +100 +0.77% 2,100 - - - 0 0
CDR 4.8 4.9 4.8 4.9 4.4 +100 +2.08% 2,000 - - - 0 0
CEN 1.8 0 0 0.00% - - - - 0 0
CFM 9.3 0 0 0.00% - - - - 0 0
CFV 17.3 0 0 0.00% - - - - 0 0
CGV 3 3.1 3 3.2 3 +100 +3.33% 2,300 - - - 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 3.6 0 0 0.00% - - - - 0 0
CID 8 0 0 0.00% - - - - 0 0
CIP 2 0 0 0.00% - - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
CKA 66.5 66.3 66.5 66.5 66.3 -200 -0.30% 1,700 - - - 0 0
CKD 23.5 23.5 23.6 24.4 23.5 0 0.00% 3,200 - - - 0 0
CLX 14.7 14.7 14.7 14.7 14.7 0 0.00% 11,800 - - - 0 0
CMD 19 19 18.9 19 18.9 0 0.00% 8,200 - - - 0 0
CMF 399 0 0 0.00% - - - - 0 0
CMI 0.5 0 0 0.00% - - - - 0 0
CMK 7.8 0 0 0.00% - - - - 0 0
CMM 18.8 18.7 21.6 21.6 16.1 -100 -0.53% 400 - - - 0 0
CMN 76 73.3 75 75 73.2 -2,700 -3.55% 5,200 - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 12.2 13 13 13 13 +800 +6.56% 100 - - - 0 0
CMW 12.9 0 0 0.00% - - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 31.3 0 0 0.00% - - - - 0 0
CNN 57.5 0 0 0.00% - - - - 0 0
CNT 5.8 5.6 5.7 5.7 5.6 -200 -3.45% 2,400 - - - 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 31.1 31.2 31.1 31.2 31 +100 +0.32% 17,200 - - - 0 0
CQT 7.3 7.7 7.1 7.7 7.1 +400 +5.48% 300 - - - 0 0
CT3 6.5 0 0 0.00% - - - - 0 0
CT6 8.4 7.2 7.2 7.2 7.2 -1,200 -14.29% 200 - - - 0 0
CTW 25 0 0 0.00% - - - - 0 0
CYC 1.2 0 0 0.00% - - - - 0 0
DAC 6.3 0 0 0.00% - - - - 0 0
DAG 1.4 0 0 0.00% - - - - 0 0
DAN 26.8 0 0 0.00% - - - - 0 0
DAS 10 0 0 0.00% - - - - 0 0
DBM 23.8 0 0 0.00% - - - - 0 0
DC1 8.1 7.3 7.3 7.3 7.3 -800 -9.88% 100 - - - 0 0
DCF 29.3 0 0 0.00% - - - - 0 0
DCG 26 0 0 0.00% - - - - 0 0
DCH 10 0 0 0.00% - - - - 0 0
DCR 3.6 3.6 3.6 3.6 3.6 0 0.00% 300 - - - 0 0
DCS 0.7 0 0 0.00% - - - - 0 0
DCT 0.5 0 0 0.00% - - - - 0 0
DCV 136.5 152 131 152 130 +15,500 +11.36% 500 - - - 0 0
DDB 9.2 0 0 0.00% - - - - 0 0
DDH 4.3 0 0 0.00% - - - - 0 0
DDM 1.9 0 0 0.00% - - - - 0 0
DDN 7.4 7.1 7.1 7.1 6.9 -300 -4.05% 900 - - - 0 0
DDV 26.1 26.4 26.2 26.6 26.1 +300 +1.15% 116,700 - - - 0 0
DFC 31.5 32 32 32 32 +500 +1.59% 200 - - - 0 0
DFF 0.4 0 0 0.00% - - - - 0 0
DGT 4 4 4 4.1 3.9 0 0.00% 100,000 - - - 0 0
DHB 11.2 11.6 12.4 12.4 11.6 +400 +3.57% 2,200 - - - 0 0
DHD 28.6 28.6 28.7 28.7 28.6 0 0.00% 5,700 - - - 0 0
DHN 20 18 18 18 18 -2,000 -10.00% 1,100 - - - 0 0
DIC 1 0 0 0.00% - - - - 0 0
DID 3.9 4 4 4 4 +100 +2.56% 100 - - - 0 0
DKC 0.1 0 0 0.00% - - - - 0 0
DLD 4.9 0 0 0.00% - - - - 0 0
DLR 13.6 0 0 0.00% - - - - 0 0
DLT 8.6 0 0 0.00% - - - - 0 0
DM7 18.3 0 0 0.00% - - - - 0 0
DMN 9.3 9.5 9 9.5 9 +200 +2.15% 1,100 - - - 0 0
DNA 24 0 0 0.00% - - - - 0 0
DND 7.9 0 0 0.00% - - - - 0 0
DNE 8.4 0 0 0.00% - - - - 0 0
DNH 49 0 0 0.00% - - - - 0 0
DNL 28.4 0 0 0.00% - - - - 0 0
DNM 7 7 7 7 7 0 0.00% 200 - - - 0 0
DNN 7 0 0 0.00% - - - - 0 0
DNT 61 0 0 0.00% - - - - 0 0
DNW 32 32 32 32 32 0 0.00% 1,500 - - - 0 0
DOC 7.3 0 0 0.00% - - - - 0 0
DOP 12.2 0 0 0.00% - - - - 0 0
DP1 31.5 31.3 31.3 31.3 31.3 -200 -0.63% 400 - - - 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 8.6 0 0 0.00% - - - - 0 0
DRI 13.8 14.1 13.9 14.1 13.8 +300 +2.17% 609,600 - - - 0 0
DSD 13.7 0 0 0.00% - - - - 0 0
DSG 7 0 0 0.00% - - - - 0 0
DSH 15.7 15.6 16 16.5 15.5 -100 -0.64% 168,800 - - - 0 0
DSP 12.8 0 0 0.00% - - - - 0 0
DTC 4.8 0 0 0.00% - - - - 0 0
DTE 3.7 0 0 0.00% - - - - 0 0
DTH 12.6 0 0 0.00% - - - - 0 0
DTI 1.8 1.9 1.9 1.9 1.8 +100 +5.56% 43,500 - - - 0 0
DTP 105 105 103.1 105 103.1 0 0.00% 1,500 - - - 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 21.2 21.3 20.7 -200 -0.94% 23,000 - - - 0 0
DVW 45 0 0 0.00% - - - - 0 0
DWC 18.9 0 0 0.00% - - - - 0 0
DWS 19.5 16.6 16.6 16.6 16.6 -2,900 -14.87% 600 - - - 0 0
DXL 16.5 0 0 0.00% - - - - 0 0
E12 4.5 0 0 0.00% - - - - 0 0
E29 9.5 0 0 0.00% - - - - 0 0
ECO 26.6 27 26.6 27 26 +400 +1.5% 600 - - - 0 0
EFI 3.4 3.2 3.2 3.2 3.2 -200 -5.88% 2,000 - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 20 21 18.7 21 18.7 +1,000 +5% 3,200 - - - 0 0
EIN 2.2 2.4 2.5 2.5 2.3 +200 +9.09% 7,200 - - - 0 0
EME 26.5 0 0 0.00% - - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 18.6 19.4 19 19.4 19 +800 +4.3% 200 - - - 0 0
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 54.2 0 0 0.00% - - - - 0 0
FCS 4.7 0 0 0.00% - - - - 0 0
FGL 4.1 0 0 0.00% - - - - 0 0
FHN 8.9 0 0 0.00% - - - - 0 0
FHS 35 0 0 0.00% - - - - 0 0
FIC 21.1 21.6 21.1 21.7 21.1 +500 +2.37% 18,200 - - - 0 0
FOC 68 67.6 68 68.1 67.6 -400 -0.59% 2,800 - - - 0 0
FOX 81.7 81.8 81.8 83.7 81.4 +100 +0.12% 91,900 - - - 0 0
FRC 25 0 0 0.00% - - - - 0 0
FRM 13.7 0 0 0.00% - - - - 0 0
FSO 12 0 0 0.00% - - - - 0 0
FT1 43.3 0 0 0.00% - - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.5 0 0 0.00% - - - - 0 0
G20 0.5 0 0 0.00% - - - - 0 0
G36 10.7 10.6 10.6 10.7 10.5 -100 -0.93% 73,100 - - - 0 0
GCB 5.8 0 0 0.00% - - - - 0 0
GCF 19 19 19.5 19.5 18.8 0 0.00% 4,600 - - - 0 0
GDA 13.7 13.7 13.6 13.8 13.6 0 0.00% 30,400 - - - 0 0
GER 4 0 0 0.00% - - - - 0 0
GGG 2.6 0 0 0.00% - - - - 0 0
GH3 3.6 0 0 0.00% - - - - 0 0
GLC 6 0 0 0.00% - - - - 0 0
GLW 13.3 0 0 0.00% - - - - 0 0
GMC 4.8 0 0 0.00% - - - - 0 0
GND 27 23.5 23.5 23.5 23.5 -3,500 -12.96% 1,100 - - - 0 0
GPC 1.9 1.9 2 2 1.9 0 0.00% 27,200 - - - 0 0
GSM 30.1 30.1 30.1 30.1 30.1 0 0.00% 2,300 - - - 0 0
GTD 162.9 0 0 0.00% - - - - 0 0
GTS 11.5 0 0 0.00% - - - - 0 0
GVT 80.2 83.9 83.9 83.9 83.9 +3,700 +4.61% 100 - - - 0 0
H11 19.6 0 0 0.00% - - - - 0 0
HAC 9.5 9.1 9 9.1 9 -400 -4.21% 1,700 - - - 0 0
HAF 16.6 0 0 0.00% - - - - 0 0
HAM 43.4 0 0 0.00% - - - - 0 0
HAN 8.9 0 0 0.00% - - - - 0 0
HAV 3 0 0 0.00% - - - - 0 0
HBC 5 5 5 5.1 4.9 0 0.00% 875,600 - - - 0 300
HBD 19 0 0 0.00% - - - - 0 0
HBH 5.2 0 0 0.00% - - - - 0 0
HC1 12.5 0 0 0.00% - - - - 0 0
HC3 24.1 0 0 0.00% - - - - 0 0
HCI 7.3 0 0 0.00% - - - - 0 0
HD2 10.9 0 0 0.00% - - - - 0 0
HD6 8.5 8.4 9 9 7.7 -100 -1.18% 34,100 - - - 0 0
HD8 6.7 0 0 0.00% - - - - 0 0
HDM 34.8 35.5 35.5 35.5 35.5 +700 +2.01% 600 - - - 0 0
HDP 25.1 0 0 0.00% - - - - 0 0
HDW 17.5 0 0 0.00% - - - - 0 0
HEC 65.9 66.5 66.4 66.5 66.4 +600 +0.91% 600 - - - 0 0
HEJ 15.5 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 11.6 9.9 11.5 11.5 9.9 -1,700 -14.66% 4,100 - - - 0 0
HFC 7.7 0 0 0.00% - - - - 0 0
HFX 5.6 0 0 0.00% - - - - 0 0
HGT 12.1 0 0 0.00% - - - - 0 0 -
HHN 0.2 0 0 0.00% - - - - 0 0
HIO 8 8.1 8 8.3 7.8 +100 +1.25% 5,100 - - - 0 0
HJC 6.8 7 7.7 7.7 7 +200 +2.94% 21,100 - - - 0 0
HKB 0.5 0 0 0.00% - - - - 0 0
HLB 450 0 0 0.00% - - - - 0 0
HLS 26.5 0 0 0.00% - - - - 0 0
HLT 10.6 0 0 0.00% - - - - 0 0
HLY 9.9 0 0 0.00% - - - - 0 0
HMD 14.2 0 0 0.00% - - - - 0 0
HMG 4.7 0 0 0.00% - - - - 0 0
HMS 33.9 34.8 34.4 34.8 34.4 +900 +2.65% 500 - - - 0 0
HNB 16.5 0 0 0.00% - - - - 0 0
HND 10.4 10.5 10.4 10.5 10.4 +100 +0.96% 10,300 - - - 0 200
HNF 26.2 26.2 26.2 26.2 26.2 0 0.00% 400 - - - 0 0
HNI 30.1 0 0 0.00% - - - - 0 0
HNM 7.5 7.6 7.5 7.6 7.5 +100 +1.33% 470,900 - - - 0 0
HNP 30 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 21.8 0 0 0.00% - - - - 0 0
HPD 16.4 16.3 16.3 16.3 16.3 -100 -0.61% 6,000 - - - 0 0
HPH 12.5 13 13 13.1 12.6 +500 +4% 2,800 - - - 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 79.9 0 0 0.00% - - - - 0 0
HPT 26.7 0 0 0.00% - - - - 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 0 0 0.00% - - - - 0 0
HSP 16.1 16.1 16.1 16.1 16.1 0 0.00% 700 - - - 0 0
HSV 4.4 4.4 4.5 4.5 4.4 0 0.00% 21,100 - - - 0 0
HTE 2.9 3 3.1 3.1 3 +100 +3.45% 1,400 - - - 0 0
HTM 9.5 10.2 9.5 10.2 9.4 +700 +7.37% 700 - - - 0 0
HTP 1.1 0 0 0.00% - - - - 0 0
HTT 1.6 0 0 0.00% - - - - 0 0
HU4 9.6 9.5 9.4 9.5 9.4 -100 -1.04% 3,800 - - - 0 2,600
HU6 4.4 0 0 0.00% - - - - 0 0
HUG 30.4 0 0 0.00% - - - - 0 0
HVA 5.2 5.3 5.3 5.4 4.9 +100 +1.92% 46,600 - - - 0 0
HVX 2.5 2.5 2.3 2.5 2.3 0 0.00% 8,100 - - - 0 0
HWS 14.9 15 14.9 15 14.8 +100 +0.67% 1,700 - - - 0 0
IBD 5.4 0 0 0.00% - - - - 0 0
ICC 32 0 0 0.00% - - - - 0 0
ICF 2.7 0 0 0.00% - - - - 0 0
ICI 8.5 0 0 0.00% - - - - 0 0
ICN 29.5 29.5 29.5 29.5 29.5 0 0.00% 5,900 - - - 0 0
IDP 278.1 0 0 0.00% - - - - 0 0
IFS 17.2 17 17 17 17 -200 -1.16% 300 - - - 0 0
ILA 5.7 5.6 5.7 5.7 5.6 -100 -1.75% 9,100 - - - 0 0
ILC 6.7 0 0 0.00% - - - - 0 0
ILS 26.7 28 26.7 28.3 26.7 +1,300 +4.87% 62,000 - - - 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 24.5 24 24.5 24 +500 +2.08% 1,600 - - - 0 0
IST 35.8 0 0 0.00% - - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 3.8 3.8 3.9 3.9 3.8 0 0.00% 1,100 - - - 0 0
JOS 1.8 0 0 0.00% - - - - 0 0
KCB 11.4 11.4 11.4 11.6 11.4 0 0.00% 8,900 - - - 0 0
KGM 5.4 5.3 5.4 5.4 5.3 -100 -1.85% 9,800 - - - 0 0
KHD 17.6 16 16 16 16 -1,600 -9.09% 8,900 - - - 0 0
KHW 33.5 0 0 0.00% - - - - 0 0
KIP 16.1 16.3 13.7 16.3 13.7 +200 +1.24% 101,700 - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
KSQ 1.2 0 0 0.00% - - - - 0 0
KTC 9.2 0 0 0.00% - - - - 0 0
KTL 21 0 0 0.00% - - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
L12 4.7 4.4 4.4 4.4 4.4 -300 -6.38% 600 - - - 0 0
L45 1.5 0 0 0.00% - - - - 0 0
L62 3.1 0 0 0.00% - - - - 0 0
L63 9.5 0 0 0.00% - - - - 0 0
LAI 11.5 0 0 0.00% - - - - 0 0
LAW 26 26 25.8 29.8 25.8 0 0.00% 1,300 - - - 0 0
LCM 0.8 0 0 0.00% - - - - 0 0
LDW 28 0 0 0.00% - - - - 0 0
LEC 3.9 4.3 4.4 4.4 4 +400 +10.26% 900 - - - 0 0
LG9 4.5 0 0 0.00% - - - - 0 0
LIC 31.9 29.1 29.1 29.1 29.1 -2,800 -8.78% 200 - - - 0 0
LKW 35.8 0 0 0.00% - - - - 0 0
LLM 21.4 19.7 19.6 20.7 19.5 -1,700 -7.94% 12,000 - - - 0 0
LM3 1.9 0 0 0.00% - - - - 0 0
LMC 5.4 6 5.5 6.1 5.5 +600 +11.11% 598,800 - - - 0 0
LMH 1.3 0 0 0.00% - - - - 0 0
LMI 9.8 0 0 0.00% - - - - 0 0
LNC 4 0 0 0.00% - - - - 0 0
LO5 0.5 0 0 0.00% - - - - 0 0
LPT 7.8 7.7 7.7 7.7 7.7 -100 -1.28% 1,100 - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 34.3 34.4 34.3 34.4 33.8 +100 +0.29% 7,300 - - - 0 0
LTC 1.4 0 0 0.00% - - - - 0 0
LTG 5.6 0 0 0.00% - - - - 0 0
M10 22.4 22.4 22.4 22.4 21.8 0 0.00% 1,900 - - - 0 0
MA1 31 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 4.5 4.5 4.4 4.5 4.4 0 0.00% 700 - - - 0 0
MEC 3 0 0 0.00% - - - - 0 0
MEF 2.1 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MFS 35 34.8 35 35.3 34.8 -200 -0.57% 6,200 - - - 0 0
MGC 11.4 11.8 10.9 11.8 10.9 +400 +3.51% 4,200 - - - 0 0
MGG 25 0 0 0.00% - - - - 0 0
MGR 5.1 0 0 0.00% - - - - 0 0
MH3 27 0 0 0.00% - - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 8 0 0 0.00% - - - - 0 0
MKP 26.5 0 0 0.00% - - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 18.8 18.9 18.8 18.9 18.8 +100 +0.53% 9,400 - - - 0 0
MNB 25.2 0 0 0.00% - - - - 0 0
MND 11 0 0 0.00% - - - - 0 0
MPC 15.7 15.7 15.8 16 15.7 0 0.00% 34,800 - - - 0 100
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 19.9 20 20 20.1 20 +100 +0.5% 2,000 - - - 0 0
MRF 23 0 0 0.00% - - - - 0 0
MTA 12.9 13 12.9 13.2 12.9 +100 +0.78% 9,900 - - - 0 500
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 8.2 9.4 8.7 9.4 8.7 +1,200 +14.63% 8,700 - - - 0 0
MTH 34.1 29 29 29 29 -5,100 -14.96% 100 - - - 0 0
MTL 5.9 0 0 0.00% - - - - 0 0
MTP 13 0 0 0.00% - - - - 0 0
MTS 9.2 0 0 0.00% - - - - 0 0
MTV 14.3 0 0 0.00% - - - - 0 0
MVC 13.9 14 14 14 13.9 +100 +0.72% 13,800 - - - 0 0
MVN 61.6 61.8 61.6 63.5 61 +200 +0.32% 13,500 - - - 0 0
MZG 12.7 12.6 12.7 12.8 12.5 -100 -0.79% 140,100 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 33 32 32 32 32 -1,000 -3.03% 800 - - - 0 0
NAU 7 0 0 0.00% - - - - 0 0
NAW 11.1 0 0 0.00% - - - - 0 0
NBE 9.4 9.3 9.4 9.4 9.2 -100 -1.06% 6,200 - - - 0 0
NBT 15.9 0 0 0.00% - - - - 0 0
NCG 11.5 10.7 11.7 11.7 10.7 -800 -6.96% 70,500 - - - 0 0
NCS 39.5 0 0 0.00% - - - - 0 0
ND2 36 35.9 36.4 36.4 34.5 -100 -0.28% 3,500 - - - 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% 10,000 - - - 0 0
NDW 14.9 0 0 0.00% - - - - 0 0
NED 6.8 6.7 6.8 6.8 6.7 -100 -1.47% 10,300 - - - 0 0
NGC 1.2 0 0 0.00% - - - - 0 0
NHV 0.6 0 0 0.00% - - - - 0 0
NJC 12.8 0 0 0.00% - - - - 0 0
NLS 6.8 0 0 0.00% - - - - 0 0
NNT 62 0 0 0.00% - - - - 0 0
NOS 0.9 0 0 0.00% - - - - 0 0
NQB 10.1 0 0 0.00% - - - - 0 0
NQN 11.8 0 0 0.00% - - - - 0 0
NSG 13 0 0 0.00% - - - - 0 0
NSL 18 0 0 0.00% - - - - 0 0
NSS 3.7 0 0 0.00% - - - - 0 0
NTF 11.1 0 0 0.00% - - - - 0 0
NTT 10 10 10 10 10 0 0.00% 3,200 - - - 0 0
NTW 20 0 0 0.00% - - - - 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 4.2 4.1 4.1 4.1 3.7 -100 -2.38% 171,200 - - - 0 0
ODE 45.9 45.8 45.9 46 45.7 -100 -0.22% 13,500 - - - 0 0
OIL 15 14.8 15 15.2 14.6 -200 -1.33% 1,963,900 - - - 0 0
ONW 7 0 0 0.00% - - - - 0 0
PAI 13.1 0 0 0.00% - - - - 0 0
PAP 26 0 0 0.00% - - - - 0 0
PAS 2.6 2.9 2.6 2.9 2.6 +300 +11.54% 506,800 - - - 0 0 -
PAT 67.4 67.5 67.8 67.8 67.4 +100 +0.15% 9,700 - - - 0 0
PBC 6 0 0 0.00% - - - - 0 0
PBT 14.5 0 0 0.00% - - - - 0 0
PCC 36.8 0 0 0.00% - - - - 0 0
PCF 3.1 3.2 3.2 3.2 3.2 +100 +3.23% 300 - - - 0 0
PCG 2.2 0 0 0.00% - - - - 0 0
PCM 15.9 15.9 16 16 15.9 0 0.00% 400 - - - 0 0
PDC 4.9 0 0 0.00% - - - - 0 0
PEG 4.2 0 0 0.00% - - - - 0 0
PEQ 49.3 49.3 49.3 49.3 49.3 0 0.00% 600 - - - 0 0
PFL 2 2 2 2.1 2 0 0.00% 146,900 - - - 0 0
PGB 11.1 11.1 11.2 11.2 11 0 0.00% 39,900 - - - 0 0
PHH 4.6 0 0 0.00% - - - - 0 0
PHP 37 36.8 37 37 36.6 -200 -0.54% 37,600 - - - 0 0
PHS 10.3 0 0 0.00% - - - - 0 0
PIS 8.5 9.7 9.7 9.7 9.7 +1,200 +14.12% 400 - - - 0 0
PIV 7.4 7.3 7.3 7.4 7.2 -100 -1.35% 120,200 - - - 0 0
PJS 21 0 0 0.00% - - - - 0 0
PLA 4.1 0 0 0.00% - - - - 0 0
PLE 62.5 0 0 0.00% - - - - 0 0
PLO 3.8 3.8 3.8 3.8 3.8 0 0.00% 2,000 - - - 0 0
PMJ 16.9 0 0 0.00% - - - - 0 0
PMT 6.6 0 0 0.00% - - - - 0 0
PMW 36 0 0 0.00% - - - - 0 0
PND 6.2 0 0 0.00% - - - - 0 0
PNG 29 0 0 0.00% - - - - 0 0
PNP 19.6 19.7 19.7 19.7 19.7 +100 +0.51% 100 - - - 0 0
PNT 8 0 0 0.00% - - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POM 4.7 0 0 0.00% - - - - 0 0
POS 14.9 15 15 15 15 +100 +0.67% 2,100 - - - 0 0
POV 7.2 0 0 0.00% - - - - 0 0
PPH 27.8 27.9 28 28 27.9 +100 +0.36% 14,700 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 8.7 0 0 0.00% - - - - 0 0
PRT 8.8 8.7 8.7 8.7 8.7 -100 -1.14% 10,000 - - - 0 0
PSB 5.4 5.4 5.5 5.5 5.4 0 0.00% 20,800 - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 9 8.8 8.8 8.8 8.8 -200 -2.22% 400 - - - 0 0
PSN 8.2 0 0 0.00% - - - - 0 0
PSP 18.5 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 10 0 0 0.00% - - - - 0 0
PTM 10.2 10 10.1 10.1 10 -200 -1.96% 1,200 - - - 0 0
PTO 20 0 0 0.00% - - - - 0 0
PTP 11.5 0 0 0.00% - - - - 0 0
PTT 9.3 8.1 8.1 8.1 8.1 -1,200 -12.90% 100 - - - 0 0
PTV 5.7 5.7 5.8 5.9 5.7 0 0.00% 2,000 - - - 0 0
PVE 2.5 0 0 0.00% - - - - 0 0
PVH 0.8 0 0 0.00% - - - - 0 0
PVM 19.5 19.5 19.4 19.5 19.4 0 0.00% 300 - - - 0 0
PVO 6.8 6.5 6.8 6.8 6.4 -300 -4.41% 14,900 - - - 0 0
PVR 1.1 0 0 0.00% - - - - 0 0
PVV 1.3 0 0 0.00% - - - - 0 0
PVX 1.7 0 0 0.00% - - - - 0 0
PVY 2 0 0 0.00% - - - - 0 0
PWA 6.2 6.1 7 7 6.1 -100 -1.61% 2,100 - - - 0 0
PWS 14.4 0 0 0.00% - - - - 0 0
PXA 0.8 0 0 0.00% - - - - 0 0
PXI 0.8 0 0 0.00% - - - - 0 0
PXL 13 13.1 13.1 13.3 13 +100 +0.77% 47,400 - - - 0 0
PXM 0.4 0 0 0.00% - - - - 0 0
PXS 2.6 0 0 0.00% - - - - 0 0
PXT 1.4 0 0 0.00% - - - - 0 0
QBS 0.6 0 0 0.00% - - - - 0 0
QCC 21.4 0 0 0.00% - - - - 0 0
QHW 35 0 0 0.00% - - - - 0 0
QNC 4.8 5 5.3 5.5 5 +200 +4.17% 3,700 - - - 0 0
QNS 48.9 48.8 48.7 48.9 48.5 -100 -0.20% 10,500 - - - 0 0
QNT 13.8 0 0 0.00% - - - - 0 0
QNU 9.5 0 0 0.00% - - - - 0 0
QNW 18.7 0 0 0.00% - - - - 0 0
QPH 34.6 0 0 0.00% - - - - 0 0
QSP 23.8 0 0 0.00% - - - - 0 0
QTP 12.1 12.1 12.2 12.2 12 0 0.00% 303,700 - - - 0 0
RAT 17.4 0 0 0.00% - - - - 0 0
RBC 6.8 0 0 0.00% - - - - 0 0
RCC 16.5 0 0 0.00% - - - - 0 0
RCD 2.1 0 0 0.00% - - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RGG 37.4 0 0 0.00% - - - - 0 0
RIC 8.8 8.7 8.7 8.7 8.7 -100 -1.14% 1,000 - - - 0 0
RTB 28.9 29 29 29 29 +100 +0.35% 200 - - - 0 0
S12 1.9 0 0 0.00% - - - - 0 0
S72 5.2 0 0 0.00% - - - - 0 0
S74 16.3 0 0 0.00% - - - - 0 0
SAC 13.1 0 0 0.00% - - - - 0 0
SAL 2.3 0 0 0.00% - - - - 0 0
SAS 34.2 33.7 34.5 34.5 33.7 -500 -1.46% 20,800 - - - 0 0
SB1 7.2 7.2 7.2 7.2 7.2 0 0.00% 1,000 - - - 0 0
SBB 18.3 18.8 18.8 18.8 18.8 +500 +2.73% 2,200 - - - 0 0
SBD 8.5 7.4 7.4 7.4 7.4 -1,100 -12.94% 100 - - - 0 0
SBH 40.5 40.5 40.5 40.5 40.5 0 0.00% 1,300 - - - 0 0
SBL 5.2 0 0 0.00% - - - - 0 0
SBM 34.2 34 34 34 34 -200 -0.58% 500 - - - 0 0
SBR 8.2 0 0 0.00% - - - - 0 0
SBS 4.7 4.8 4.7 4.8 4.7 +100 +2.13% 547,900 - - - 0 0
SCC 2.5 0 0 0.00% - - - - 0 0
SCD 12 0 0 0.00% - - - - 0 0
SCJ 2.9 2.8 2.8 2.8 2.7 -100 -3.45% 2,900 - - - 0 0
SCL 20.6 20.4 20.6 20.7 20.4 -200 -0.97% 70,300 - - - 0 0
SCO 7.1 0 0 0.00% - - - - 0 0
SD2 6 6 6.2 6.2 5.7 0 0.00% 7,500 - - - 0 0
SD3 8.3 9.1 9.1 9.1 9.1 +800 +9.64% 100 - - - 0 0
SD6 2 0 0 0.00% - - - - 0 0
SD7 2.9 0 0 0.00% - - - - 0 0
SDD 1.3 0 0 0.00% - - - - 0 0
SDK 15.5 0 0 0.00% - - - - 0 0
SDP 0.7 0 0 0.00% - - - - 0 0
SDT 4.3 4.3 4.3 4.3 4.2 0 0.00% 9,600 - - - 0 0
SDV 32.5 32.7 32.7 32.7 32.7 +200 +0.62% 4,500 - - - 0 0
SDY 0.8 0 0 0.00% - - - - 0 0
SEA 44.5 41.5 41.6 41.6 41.5 -3,000 -6.74% 300 - - - 0 0
SEP 17.8 0 0 0.00% - - - - 0 0
SGB 11.9 12 12.6 12.6 11.6 +100 +0.84% 8,900 - - - 0 100
SGI 9.9 10.7 10.7 10.7 10.7 +800 +8.08% 100 - - - 0 0
SGP 23.3 23.5 23.2 23.5 23.2 +200 +0.86% 14,800 - - - 0 0
SGS 13.5 0 0 0.00% - - - - 0 0
SHC 10.4 11.5 11.5 11.5 11.5 +1,100 +10.58% 100 - - - 0 0
SID 14.2 15 14.6 15.5 14.6 +800 +5.63% 900 - - - 0 0
SIG 6.4 0 0 0.00% - - - - 0 0
SIV 38.3 39 39 39 39 +700 +1.83% 600 - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 21 23 21 23 21 +2,000 +9.52% 2,600 - - - 0 0
SJM 6.5 0 0 0.00% - - - - 0 0
SKH 23 0 0 0.00% - - - - 0 0
SKN 8.6 8.2 8.3 8.3 8.2 -400 -4.65% 200 - - - 0 0
SKV 26.3 25.8 26 26 25.8 -500 -1.90% 2,100 - - - 0 0
SLD 10.8 0 0 0.00% - - - - 0 0
SNC 16 0 0 0.00% - - - - 0 0
SNZ 29.3 30 29.7 30 29.7 +700 +2.39% 6,100 - - - 0 0
SP2 23 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 21 0 0 0.00% - - - - 0 0
SRB 1.7 1.8 1.7 1.8 1.7 +100 +5.88% 1,200 - - - 0 0
SSF 28.1 0 0 0.00% - - - - 0 0
SSG 7.9 7.6 7.5 7.7 7.5 -300 -3.80% 2,300 - - - 0 0
SSH 52.3 52.3 52.3 52.3 52.3 0 0.00% 200 - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STD 6.2 6.6 6.6 6.6 6.6 +400 +6.45% 100 - - - 0 0
STH 21.6 21.4 21.6 21.6 21.3 -200 -0.93% 161,500 - - - 0 0
STL 1 0 0 0.00% - - - - 0 0
STS 72.5 0 0 0.00% - - - - 0 0
STT 0.9 0 0 0.00% - - - - 0 0
STW 30 0 0 0.00% - - - - 0 0
SVG 5.2 0 0 0.00% - - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 24.2 24.9 24.2 24.9 24.2 +700 +2.89% 1,000 - - - 0 0
SZE 7.9 7.8 7.9 8 7.8 -100 -1.27% 1,700 - - - 0 0
SZG 35 36.9 36.9 36.9 36.9 +1,900 +5.43% 100 - - - 0 0
TA6 5.7 0 0 0.00% - - - - 0 0
TAN 44 44 44 44 44 0 0.00% 4,100 - - - 0 0
TAR 3 0 0 0.00% - - - - 0 0
TAW 13.1 0 0 0.00% - - - - 0 0
TBD 132 0 0 0.00% - - - - 0 0
TBR 6.5 0 0 0.00% - - - - 0 0
TCJ 3.6 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TDB 41.1 40.9 40.9 40.9 40.9 -200 -0.49% 100 - - - 0 0
TDF 9 0 0 0.00% - - - - 0 0
TDS 8.5 0 0 0.00% - - - - 0 0
TED 60.3 0 0 0.00% - - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 6.9 6 7.4 7.4 6 -900 -13.04% 300 - - - 0 0
TH1 6 5.9 6 6.1 5.9 -100 -1.67% 1,500 - - - 0 0
THM 8.7 0 0 0.00% - - - - 0 0
THN 3.8 0 0 0.00% - - - - 0 0
THP 9 9 9 9 9 0 0.00% 1,000 - - - 0 0
THU 10 0 0 0.00% - - - - 0 0
THW 17 0 0 0.00% - - - - 0 0
TID 20 20 20 20 20 0 0.00% 1,000 - - - 0 0
TIE 3.9 0 0 0.00% - - - - 0 0
TIS 4.8 4.9 5 5 4.7 +100 +2.08% 34,500 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 11.9 0 0 0.00% - - - - 0 0
TLP 6.7 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 12.8 13 13 13 13 +200 +1.56% 2,000 - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 185.9 181.5 186.5 186.5 181 -4,400 -2.37% 25,200 - - - 0 0 -
TOW 33.6 0 0 0.00% - - - - 0 0
TPS 48.5 0 0 0.00% - - - - 0 0
TQN 13.5 0 0 0.00% - - - - 0 0
TQW 7.6 0 0 0.00% - - - - 0 0
TR1 18.5 0 0 0.00% - - - - 0 0
TRS 28.5 32.7 32.7 32.7 32.7 +4,200 +14.74% 100 - - - 0 0
TRT 3.6 0 0 0.00% - - - - 0 0
TS3 5.9 5.7 5.8 5.8 5.7 -200 -3.39% 10,300 - - - 0 0
TSD 3.7 0 0 0.00% - - - - 0 0
TSG 10 0 0 0.00% - - - - 0 0
TSJ 42.9 36.5 49.3 49.3 36.5 -6,400 -14.92% 5,100 - - - 0 0
TST 7.8 0 0 0.00% - - - - 0 0
TTD 102.5 0 0 0.00% - - - - 0 0
TTG 13 12.3 13 13 12.3 -700 -5.38% 19,000 - - - 0 0
TTS 12.9 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 24 0 0 0.00% - - - - 0 0
TV1 23.4 23.5 23.6 24.1 23.4 +100 +0.43% 118,600 - - - 0 0
TV6 6.5 0 0 0.00% - - - - 0 0
TVA 14 0 0 0.00% - - - - 0 0
TVG 16 0 0 0.00% - - - - 0 0
TVH 85 0 0 0.00% - - - - 0 0
TVM 7.2 0 0 0.00% - - - - 0 0
TVN 11.5 11.9 11.7 12 11.1 +400 +3.48% 2,120,100 - - - 0 0
TW3 13 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDJ 7.2 7.3 7.2 7.3 7.2 +100 +1.39% 10,500 - - - 0 0
UDL 25.6 25.6 21.8 25.6 21.8 0 0.00% 200 - - - 0 0
UEM 15.3 0 0 0.00% - - - - 0 0
UMC 6.7 0 0 0.00% - - - - 0 0
UPC 27.5 0 0 0.00% - - - - 0 0
UPH 5.7 6.5 6.5 6.5 6.5 +800 +14.04% 200 - - - 0 0
UPS 24 0 0 0.00% - - - - 0 0
USC 11.6 0 0 0.00% - - - - 0 0
USD 17 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 33.2 33.4 33.4 33.4 33.4 +200 +0.6% 500 - - - 0 0
VBB 12.9 13.1 12.9 13.4 12.9 +200 +1.55% 167,700 - - - 0 0
VBG 4.8 0 0 0.00% - - - - 0 0
VBH 15.2 19 19 19 19 +3,800 +25% 200 - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
VCP 23.4 23.9 23.3 23.9 23.3 +500 +2.14% 28,100 - - - 0 0
VCR 41.9 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 25.2 0 0 0.00% - - - - 0 0
VDT 10 0 0 0.00% - - - - 0 0
VE8 1.5 0 0 0.00% - - - - 0 0
VE9 3.1 3 3 3 3 -100 -3.23% 1,000 - - - 0 0
VEC 24 24.8 24.6 24.9 24.6 +800 +3.33% 3,200 - - - 0 0
VEF 93.1 93 93.1 93.1 92.4 -100 -0.11% 2,500 - - - 0 1,200
VES 23.8 0 0 0.00% - - - - 0 0
VET 15.1 0 0 0.00% - - - - 0 0
VFC 104 0 0 0.00% - - - - 0 0
VFR 10.3 0 0 0.00% - - - - 0 0
VGG 42 43.3 43.6 43.6 43.3 +1,300 +3.1% 300 - - - 0 0
VGI 94 96 94 97.6 94 +2,000 +2.13% 795,400 - - - 0 0
VGL 18.6 0 0 0.00% - - - - 0 0
VGR 71 0 0 0.00% - - - - 0 0
VGV 48.5 51.5 51.5 51.5 51.5 +3,000 +6.19% 1,000 - - - 0 0
VHD 3 0 0 0.00% - - - - 0 0
VHF 2.3 0 0 0.00% - - - - 0 0
VHG 1.6 1.6 1.5 1.6 1.5 0 0.00% 42,600 - - - 0 800
VHH 2.4 0 0 0.00% - - - - 0 0
VIE 6.5 0 0 0.00% - - - - 0 0
VIM 10.3 10 10.3 10.3 9.9 -300 -2.91% 1,000 - - - 0 0
VIN 15.4 0 0 0.00% - - - - 0 0
VIR 3.1 0 0 0.00% - - - - 0 0
VIW 24.4 23.8 24.8 24.8 22.7 -600 -2.46% 605,400 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 46.1 46.1 46 46.3 46 0 0.00% 27,600 - - - 0 0
VLC 13.2 13.1 13.2 13.2 13 -100 -0.76% 51,100 - - - 0 0
VLG 7.8 7.8 8.5 8.5 7.8 0 0.00% 1,500 - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLS 15.3 15.4 15.2 15.4 15.2 +100 +0.65% 7,500 - - - 0 0
VLW 42.5 0 0 0.00% - - - - 0 0
VMA 2.3 0 0 0.00% - - - - 0 0
VMG 2.9 0 0 0.00% - - - - 0 0
VMK 29 0 0 0.00% - - - - 0 0
VMT 16.6 0 0 0.00% - - - - 0 0
VNA 15.9 15.5 15.5 15.5 15.5 -400 -2.52% 200 - - - 0 0
VNB 14.6 14.7 14.8 14.8 14.6 +100 +0.68% 3,300 - - - 0 0
VNH 0.9 0 0 0.00% - - - - 0 0
VNI 6.3 6.3 6.3 6.3 6.3 0 0.00% 300 - - - 0 0
VNP 18.6 18.5 19.4 19.4 18.4 -100 -0.54% 67,100 - - - 0 0
VNX 0.3 0 0 0.00% - - - - 0 0
VNY 4.2 0 0 0.00% - - - - 0 0
VNZ 323.5 321.6 325 325 321.5 -1,900 -0.59% 600 - - - 0 0
VPA 2.5 0 0 0.00% - - - - 0 0
VPC 2.6 0 0 0.00% - - - - 0 0
VPR 7.7 7.5 7.6 7.6 7.5 -200 -2.60% 700 - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 12.1 13.8 13.8 13.8 13.8 +1,700 +14.05% 100 - - - 0 0
VSE 7.7 7.8 7.7 8 7.7 +100 +1.3% 1,300 - - - 0 0
VSF 26.1 26.3 26.1 26.3 26 +200 +0.77% 21,400 - - - 0 0
VSG 1.7 0 0 0.00% - - - - 0 0
VSN 13.2 13.5 13.4 13.5 13.4 +300 +2.27% 2,400 - - - 0 0
VST 3 0 0 0.00% - - - - 0 0
VTA 1.8 0 0 0.00% - - - - 0 0
VTD 5 5.1 5 5.2 4.9 +100 +2% 599,300 - - - 0 0
VTE 7.2 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 50.7 52 51 52 50.5 +1,300 +2.56% 10,200 - - - 0 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 4.7 4.5 4.5 4.5 4.5 -200 -4.26% 2,500 - - - 0 0
VTR 10 10.1 10.1 10.1 9.8 +100 +1% 12,600 - - - 0 0
VTS 4.2 0 0 0.00% - - - - 0 0
VTX 5.1 4.4 4.4 4.4 4.4 -700 -13.73% 100 - - - 0 0
VUA 15.5 0 0 0.00% - - - - 0 0
VVN 2.9 0 0 0.00% - - - - 0 0
VW3 9.7 9.3 9.1 9.3 9.1 -400 -4.12% 3,700 - - - 0 0
VWS 23.5 0 0 0.00% - - - - 0 0
VXB 40.7 0 0 0.00% - - - - 0 0
VXP 30.6 0 0 0.00% - - - - 0 0
VXT 49.1 0 0 0.00% - - - - 0 0
WSB 56 53.5 55 55 53.5 -2,500 -4.46% 1,800 - - - 0 0
WTC 9.8 0 0 0.00% - - - - 0 0
X26 15 0 0 0.00% - - - - 0 0
X77 0.3 0 0 0.00% - - - - 0 0
XDH 16.2 0 0 0.00% - - - - 0 0
XHC 15 0 0 0.00% - - - - 0 0
XLV 15.1 0 0 0.00% - - - - 0 0
XMC 10 10 10 10.1 10 0 0.00% 48,700 - - - 0 0
XMD 5.9 0 0 0.00% - - - - 0 0
XMP 15.4 0 0 0.00% - - - - 0 0
XPH 13.8 13.3 15 15 13.3 -500 -3.62% 3,600 - - - 0 0
YBC 7.8 7.2 7.2 7.2 7.2 -600 -7.69% 200 - - - 0 0
YTC 24 0 0 0.00% - - - - 0 0
ASA - - - - - - - - - - - - - - -
ATB - - - - - - - - - - - - - - -
BII - - - - - - - - - - - - - - -
BLW - - - - - - - - - - - - - - -
BMN - - - - - - - - - - - - - - -
CAB - - - - - - - - - - - - - - -
CC4 - - - - - - - - - - - - - - -
CDH - - - - - - - - - - - - - - -
CLG - - - - - - - - - - - - - - -
CTC - - - - - - - - - - - - - - -
DKW - - - - - - - - - - - - - - -
DLM - - - - - - - - - - - - - - -
DPS - - - - - - - - - - - - - - -
DSV - - - - - - - - - - - - - - -
DTB - - - - - - - - - - - - - - -
DTV - - - - - - - - - - - - - - -
EPC - - - - - - - - - - - - - - -
EPH - - - - - - - - - - - - - - -
HCB - - - - - - - - - - - - - - -
HEM - - - - - - - - - - - - - - -
HGW - - - - - - - - - - - - - - -
HHR - - - - - - - - - - - - - - -
HIG - - - - - - - - - - - - - - -
HLR - - - - - - - - - - - - - - -
HRT - - - - - - - - - - - - - - -
HSI - - - - - - - - - - - - - - -
IHK - - - - - - - - - - - - - - -
KCE - - - - - - - - - - - - - - -
KLF - - - - - - - - - - - - - - -
KLM - - - - - - - - - - - - - - -
KSH - - - - - - - - - - - - - - -
KWA - - - - - - - - - - - - - - -
L44 - - - - - - - - - - - - - - -
LBC - - - - - - - - - - - - - - -
LCC - - - - - - - - - - - - - - -
LGM - - - - - - - - - - - - - - -
MIM - - - - - - - - - - - - - - -
MTC - - - - - - - - - - - - - - -
NEM - - - - - - - - - - - - - - -
NHP - - - - - - - - - - - - - - -
NQT - - - - - - - - - - - - - - -
NS2 - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
PEC - - - - - - - - - - - - - - -
PSG - - - - - - - - - - - - - - -
PVA - - - - - - - - - - - - - - -
PXC - - - - - - - - - - - - - - -
SAP - - - - - - - - - - - - - - -
SCY - - - - - - - - - - - - - - -
SDJ - - - - - - - - - - - - - - -
SDX - - - - - - - - - - - - - - -
SHG - - - - - - - - - - - - - - -
SJC - - - - - - - - - - - - - - -
SQC - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TB8 - - - - - - - - - - - - - - -
TBH - - - - - - - - - - - - - - -
TBT - - - - - - - - - - - - - - -
TEL - - - - - - - - - - - - - - -
TKG - - - - - - - - - - - - - - -
TLI - - - - - - - - - - - - - - -
TLT - - - - - - - - - - - - - - -
TNM - - - - - - - - - - - - - - -
TS4 - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
V15 - - - - - - - - - - - - - - -
VC5 - - - - - - - - - - - - - - -
VCW - - - - - - - - - - - - - - -
VIH - - - - - - - - - - - - - - -
VLF - - - - - - - - - - - - - - -
VOC - - - - - - - - - - - - - - -
合計 39,659,997 2,389.16 340,810 276,320
▼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