会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

UPCoM株価

2026/06/17 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 127.07
+0.32/+0.25%
売買高（相対取引を含む） 25,726,604 株
（前日比 +24.89%）
値上がり銘柄数 125
値下がり銘柄数 99
変わらず銘柄数 558
総銘柄数 782
売買代金（相対取引を含む） 608,683 百万VND
（前日比 +119.42%）
前日終値 126.75 (06/16) 
始値 127.02
高値 127.72
安値 126.95
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) 226,910 911,290 -684,380
産業トレンド
-0.32 -0.37 +0.25 +0.09 +1.47 +0.26
+0.24 +1.31 +0.04 +0.66 -0.11 +1.20
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z
 UPCoM株価（2026/06/17 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
TVN 11 11.1 11.2 11.3 10.9 +100 +0.91% 627,400 - - - 127,500 0
F88 80.8 78.3 79.8 80 77.8 -2,500 -3.09% 207,800 - - - 52,700 11,300
QNS 48.3 48.3 48.3 48.3 48.2 0 0.00% 30,700 - - - 13,200 6,300
AIG 51.6 52.3 51.5 52.3 51.5 +700 +1.36% 58,000 - - - 11,500 0
ACV 45.3 44.6 45.1 45.4 44.3 -700 -1.55% 844,200 - - - 7,200 370,190
MSR 39.2 40.3 39.2 41 39 +1,100 +2.81% 1,676,800 - - - 5,000 7,500
HNG 7 7.1 7.1 7.2 7 +100 +1.43% 2,755,500 - - - 3,000 0
MML 30.2 29.7 30 30 29.5 -500 -1.66% 27,000 - - - 1,810 600
HDM 35.5 35.4 35.5 35.5 35.4 -100 -0.28% 6,800 - - - 1,000 0
HPD 16.2 16.3 16.1 16.3 16.1 +100 +0.62% 1,900 - - - 1,000 0
LKW 35 35 35 35 35 0 0.00% 1,100 - - - 700 0
VEA 34.7 35.2 34.9 35.3 34.8 +500 +1.44% 281,400 - - - 600 800
CSI 16.5 16.6 16.5 16.6 16.5 +100 +0.61% 2,400 - - - 500 2,400
HND 10.2 10.4 10.2 10.4 10.2 +200 +1.96% 1,900 - - - 500 0
IFS 17 17 17 17 17 0 0.00% 600 - - - 400 0
SBS 4.7 4.7 4.7 4.8 4.6 0 0.00% 595,800 - - - 200 0
ABI 19.4 19.4 19.4 19.4 19.2 0 0.00% 5,300 - - - 100 0
A32 30 30 31.7 31.7 30 0 0.00% 200 - - - 0 0
AAH 2.9 2.9 2.9 2.9 2.8 0 0.00% 316,700 - - - 0 0
AAS 8.6 8.7 8.7 8.9 8.6 +100 +1.16% 1,027,400 - - - 0 0
ABB 17 16.9 16.9 17 16.6 -100 -0.59% 1,719,600 - - - 0 0
ABC 10.4 10.3 10.3 10.3 10.3 -100 -0.96% 4,200 - - - 0 0
ABW 11.1 11.7 11.2 11.8 11.1 +600 +5.41% 387,100 - - - 0 0
ACE 36.1 38 38 38 38 +1,900 +5.26% 100 - - - 0 0
ACM 0.5 0 0 0.00% - - - - 0 0
ACS 5.3 5.3 5.3 5.3 5.3 0 0.00% 700 - - - 0 0
AG1 10.6 10.8 10.6 10.8 10.6 +200 +1.89% 32,300 - - - 0 0
AGF 1.9 0 0 0.00% - - - - 0 0
AGP 36.1 35.4 36 36.3 35 -700 -1.94% 5,300 - - - 0 0
AGX 197.8 190.1 200 200 190.1 -7,700 -3.89% 700 - - - 0 0
AIC 8.8 0 0 0.00% - - - - 0 0
ALV 7 7 6.9 7 6.9 0 0.00% 2,000 - - - 0 0
AMP 14.2 14.5 14.4 14.5 14.4 +300 +2.11% 8,700 - - - 0 0
AMS 9.3 9.5 9.4 9.6 9.1 +200 +2.15% 88,600 - - - 0 0
APC 5.8 6 5.9 6 5.9 +200 +3.45% 200 - - - 0 0
APF 45.1 45.5 45.2 46 45.1 +400 +0.89% 149,800 - - - 0 0
APL 13 0 0 0.00% - - - - 0 0
APP 4.2 4.2 4.3 4.8 4.2 0 0.00% 7,200 - - - 0 0
APT 2 0 0 0.00% - - - - 0 0
ATA 0.4 0 0 0.00% - - - - 0 0
ATG 7.4 0 0 0.00% - - - - 0 0
AVC 42.5 42.1 42.5 43.5 42.1 -400 -0.94% 8,400 - - - 0 0
AVG 9.1 9.4 9.3 9.7 9.1 +300 +3.3% 141,200 - - - 0 0
BAL 7.1 0 0 0.00% - - - - 0 0
BBH 7.6 0 0 0.00% - - - - 0 0
BBM 8.2 0 0 0.00% - - - - 0 0
BBT 14 15 13.9 15 13.9 +1,000 +7.14% 4,000 - - - 0 0
BCA 20.6 21 20.6 21.5 20.6 +400 +1.94% 13,600 - - - 0 0
BCB 2.2 0 0 0.00% - - - - 0 0
BCP 10.6 0 0 0.00% - - - - 0 0
BCR 1.1 0 0 0.00% - - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 37 37.7 37.1 37.7 37.1 +700 +1.89% 1,000 - - - 0 0
BDT 9.4 9.3 9.2 9.3 8.9 -100 -1.06% 63,600 - - - 0 0
BDW 27 0 0 0.00% - - - - 0 0
BEL 17.8 0 0 0.00% - - - - 0 0
BGE 3.2 0 0 0.00% - - - - 0 0
BGW 16 0 0 0.00% - - - - 0 0
BHA 22.1 0 0 0.00% - - - - 0 0
BHC 1 0 0 0.00% - - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHH 22 19.9 19 19.9 19 -2,100 -9.55% 600 - - - 0 0
BHI 8 9.1 9.1 9.1 8 +1,100 +13.75% 800 - - - 0 0
BHK 13.1 0 0 0.00% - - - - 0 0
BHP 7.2 0 0 0.00% - - - - 0 0
BIG 5 5 5.1 5.1 4.9 0 0.00% 257,200 - - - 0 0
BIO 13.6 13.2 13.6 13.6 13.2 -400 -2.94% 10,600 - - - 0 0
BLF 2.4 2.7 2.7 2.7 2.5 +300 +12.5% 17,000 - - - 0 0
BLI 8.2 8.1 8.1 8.1 8.1 -100 -1.22% 1,800 - - - 0 0
BLN 6.9 0 0 0.00% - - - - 0 0
BLT 19.5 20 20 20 20 +500 +2.56% 100 - - - 0 0
BMD 11.5 0 0 0.00% - - - - 0 0
BMF 7.4 0 0 0.00% - - - - 0 0
BMG 11.1 0 0 0.00% - - - - 0 0
BMJ 10.9 12.1 11.4 12.1 11.4 +1,200 +11.01% 15,100 - - - 0 0
BMK 15 14.8 14.8 14.8 14.8 -200 -1.33% 100 - - - 0 0
BMS 14.2 14.4 14.3 14.6 14.3 +200 +1.41% 124,400 - - - 0 0
BMV 4.6 0 0 0.00% - - - - 0 0
BNW 15.3 15.1 15.4 15.5 15.1 -200 -1.31% 1,000 - - - 0 0
BOT 1.7 0 0 0.00% - - - - 0 0
BQB 3.7 0 0 0.00% - - - - 0 0
BQP 15.6 15.9 15.6 15.9 14.5 +300 +1.92% 2,200 - - - 0 0
BRR 18.3 17.6 20.4 20.4 17.6 -700 -3.83% 200 - - - 0 0
BRS 25.1 24 25 25 24 -1,100 -4.38% 700 - - - 0 0
BSA 20 0 0 0.00% - - - - 0 0
BSD 15.8 0 0 0.00% - - - - 0 0
BSG 15.7 0 0 0.00% - - - - 0 0
BSH 16.8 16.8 16.8 16.8 16.8 0 0.00% 700 - - - 0 0
BSL 12.9 12.4 12.7 13.5 12.1 -500 -3.88% 4,400 - - - 0 0
BSP 10.9 0 0 0.00% - - - - 0 0
BSQ 17.5 0 0 0.00% - - - - 0 0
BT1 10.1 0 0 0.00% - - - - 0 0
BTB 4.4 0 0 0.00% - - - - 0 0
BTD 21 0 0 0.00% - - - - 0 0
BTG 8.1 0 0 0.00% - - - - 0 0
BTH 21.8 21.8 21.8 21.8 21.8 0 0.00% 1,500 - - - 0 0
BTN 3 0 0 0.00% - - - - 0 0
BTU 16 16.1 16.1 16.1 16.1 +100 +0.63% 100 - - - 0 0
BTV 16.5 0 0 0.00% - - - - 0 0
BVB 13.2 13.1 13.2 13.3 13 -100 -0.76% 1,386,700 - - - 0 0
BVG 2.8 0 0 0.00% - - - - 0 0
BVL 14 14.5 14.5 14.5 14.5 +500 +3.57% 100 - - - 0 0
BVN 18.1 0 0 0.00% - - - - 0 0
BWA 12.9 0 0 0.00% - - - - 0 0
BWS 33.7 0 0 0.00% - - - - 0 0
C21 19.4 0 0 0.00% - - - - 0 0
C22 18 0 0 0.00% - - - - 0 0 -
C4G 6.7 6.8 6.8 6.8 6.7 +100 +1.49% 162,700 - - - 0 0
C92 3.6 3.9 3.9 3.9 3.9 +300 +8.33% 200 - - - 0 0
CAD 0.4 0 0 0.00% - - - - 0 0
CAT 14.6 14.7 14.6 14.8 14.6 +100 +0.68% 23,800 - - - 0 0
CBI 14.2 13.5 14 14 13.5 -700 -4.93% 500 - - - 0 0
CBS 24 24 24 24.5 24 0 0.00% 2,700 - - - 0 0
CC1 34 0 0 0.00% - - - - 0 0
CCA 15.9 15.4 15.9 15.9 15.4 -500 -3.14% 900 - - - 0 0
CCM 31.9 0 0 0.00% - - - - 0 0
CCP 21.5 0 0 0.00% - - - - 0 0
CCS 8.3 9 9 9 9 +700 +8.43% 100 - - - 0 0
CCT 8.9 0 0 0.00% - - - - 0 0
CCV 74.5 0 0 0.00% - - - - 0 0
CDG 3.5 0 0 0.00% - - - - 0 0
CDO 1.4 0 0 0.00% - - - - 0 0
CDP 12.5 0 0 0.00% - - - - 0 0
CDR 4.4 0 0 0.00% - - - - 0 0
CEN 1.7 0 0 0.00% - - - - 0 0
CFM 13.5 0 0 0.00% - - - - 0 0
CFV 17 17 17 17 17 0 0.00% 100 - - - 0 0
CGV 3 3.3 3.3 3.3 3.3 +300 +10% 100 - - - 0 0
CH5 16.5 0 0 0.00% - - - - 0 0
CHC 5.6 0 0 0.00% - - - - 0 0
CHS 10.9 11 10.8 11 10.8 +100 +0.92% 400 - - - 0 0
CI5 3.6 3.9 4.1 4.1 3.9 +300 +8.33% 200 - - - 0 0
CID 8.5 0 0 0.00% - - - - 0 0
CIP 2 1.9 1.8 1.9 1.7 -100 -5.00% 9,300 - - - 0 0
CK8 5.6 0 0 0.00% - - - - 0 0
CKA 64.7 64.7 64.7 64.7 64.4 0 0.00% 4,600 - - - 0 0
CKD 23.5 23.5 23.6 23.6 23.5 0 0.00% 400 - - - 0 0
CLX 14.7 14.7 14.8 14.9 14.7 0 0.00% 96,400 - - - 0 0
CMD 19.4 19.4 19.4 19.4 19.4 0 0.00% 3,300 - - - 0 0
CMF 398 0 0 0.00% - - - - 0 0
CMI 0.7 0 0 0.00% - - - - 0 0
CMK 7.8 0 0 0.00% - - - - 0 0
CMM 19.4 0 0 0.00% - - - - 0 0
CMN 26.6 26.5 26.8 26.8 25.9 -100 -0.38% 12,800 - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 12.1 0 0 0.00% - - - - 0 0
CMW 12.9 0 0 0.00% - - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 31.2 31.2 31.2 31.2 31.2 0 0.00% 100 - - - 0 0
CNN 64 0 0 0.00% - - - - 0 0
CNT 6.1 0 0 0.00% - - - - 0 0
CPA 8.8 0 0 0.00% - - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 6 0 0 0.00% - - - - 0 0
CQN 31.6 32.4 31.6 32.4 31.6 +800 +2.53% 40,300 - - - 0 0
CQT 6.8 6.8 6.8 6.8 6.8 0 0.00% 200 - - - 0 0
CT3 6 0 0 0.00% - - - - 0 0
CT6 6.9 7.8 7.8 7.8 7.8 +900 +13.04% 100 - - - 0 0
CTW 25 25 25 25 25 0 0.00% 200 - - - 0 0
CYC 1.2 0 0 0.00% - - - - 0 0
DAC 6.3 0 0 0.00% - - - - 0 0
DAG 1.4 0 0 0.00% - - - - 0 0
DAN 23 26.4 26.4 26.4 26.4 +3,400 +14.78% 100 - - - 0 0
DAS 11.2 0 0 0.00% - - - - 0 0
DBM 27 0 0 0.00% - - - - 0 0
DC1 8.2 8.2 8.2 8.2 8.2 0 0.00% 600 - - - 0 0
DCF 31.4 0 0 0.00% - - - - 0 0
DCG 23.5 0 0 0.00% - - - - 0 0
DCH 10 0 0 0.00% - - - - 0 0
DCR 5.9 0 0 0.00% - - - - 0 0
DCS 0.6 0 0 0.00% - - - - 0 0
DCT 0.7 0 0 0.00% - - - - 0 0
DCV 138 156 156 156 156 +18,000 +13.04% 100 - - - 0 0
DDB 9.1 9.1 8.8 9.1 8.7 0 0.00% 6,900 - - - 0 0
DDH 4.3 0 0 0.00% - - - - 0 0
DDM 2.1 0 0 0.00% - - - - 0 0
DDN 7 7 7.4 7.4 7 0 0.00% 300 - - - 0 0
DDV 25.8 26.2 25.9 26.2 25.8 +400 +1.55% 731,200 - - - 0 373,500
DFC 30.4 29.9 30.4 30.4 29.1 -500 -1.64% 11,600 - - - 0 0
DFF 0.4 0 0 0.00% - - - - 0 0
DGT 3.9 3.9 4 4 3.9 0 0.00% 16,300 - - - 0 0
DHB 10.6 10.8 10.6 11.9 10.6 +200 +1.89% 10,200 - - - 0 0
DHD 28 28 28 28 27.9 0 0.00% 4,200 - - - 0 0
DHN 18.3 0 0 0.00% - - - - 0 0
DIC 0.9 0 0 0.00% - - - - 0 0
DID 4 3.9 3.9 3.9 3.9 -100 -2.50% 100 - - - 0 0
DKC 0.1 0 0 0.00% - - - - 0 0
DLD 4.9 0 0 0.00% - - - - 0 0
DLR 13 0 0 0.00% - - - - 0 0
DLT 8.6 0 0 0.00% - - - - 0 0
DM7 18 0 0 0.00% - - - - 0 0
DMN 9.5 9.6 9.6 9.7 9.5 +100 +1.05% 17,300 - - - 0 0
DNA 24.2 0 0 0.00% - - - - 0 0
DND 8.6 0 0 0.00% - - - - 0 0
DNE 8.1 0 0 0.00% - - - - 0 0
DNH 49 0 0 0.00% - - - - 0 0
DNL 28.4 0 0 0.00% - - - - 0 0
DNM 6 0 0 0.00% - - - - 0 0
DNN 7 0 0 0.00% - - - - 0 0
DNT 61 0 0 0.00% - - - - 0 0
DNW 33.5 33 33 33 33 -500 -1.49% 100 - - - 0 0
DOC 7.3 0 0 0.00% - - - - 0 0
DOP 12.2 0 0 0.00% - - - - 0 0
DP1 28.8 28.8 28.8 28.8 28.8 0 0.00% 1,600 - - - 0 0 -
DP2 4.5 0 0 0.00% - - - - 0 0
DPC 7.5 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 8.5 8.5 8.5 8.5 -100 -1.16% 100 - - - 0 0
DRI 14.5 14.6 14.6 14.7 14.5 +100 +0.69% 385,900 - - - 0 0
DSD 15.7 0 0 0.00% - - - - 0 0
DSG 7 0 0 0.00% - - - - 0 0
DSH 15.2 15.2 15.3 15.3 15 0 0.00% 108,400 - - - 0 0
DSP 12.8 0 0 0.00% - - - - 0 0
DTC 5.3 0 0 0.00% - - - - 0 0
DTH 12.6 14.4 14.4 14.4 14.4 +1,800 +14.29% 7,600 - - - 0 0
DTI 2.1 2 2 2 2 -100 -4.76% 48,100 - - - 0 0
DTP 80 79.5 79.5 79.5 79 -500 -0.63% 3,300 - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 10.3 0 0 0.00% - - - - 0 0
DVG 1 0 0 0.00% - - - - 0 0
DVN 20.7 20.8 20.7 20.8 20.6 +100 +0.48% 21,900 - - - 0 0
DVW 45 0 0 0.00% - - - - 0 0
DWC 18.9 0 0 0.00% - - - - 0 0
DWS 14.5 14.2 14.1 14.2 14.1 -300 -2.07% 3,100 - - - 0 0
DXL 11 0 0 0.00% - - - - 0 0
E12 4 0 0 0.00% - - - - 0 0
E29 9.5 9 9 9 9 -500 -5.26% 100 - - - 0 0
ECO 23.1 23.3 23 23.3 23 +200 +0.87% 1,100 - - - 0 0
EFI 3.4 0 0 0.00% - - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 20.4 20.1 20.1 20.1 20.1 -300 -1.47% 2,500 - - - 0 0
EIN 2.1 2.2 2.2 2.2 2.2 +100 +4.76% 2,700 - - - 0 0
EME 30.4 0 0 0.00% - - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 18 18 18 18 18 0 0.00% 100 - - - 0 0
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 54.2 0 0 0.00% - - - - 0 0
FCS 6.7 0 0 0.00% - - - - 0 0
FGL 4.5 0 0 0.00% - - - - 0 0
FHN 8.9 0 0 0.00% - - - - 0 0
FHS 36 36 36 36 36 0 0.00% 200 - - - 0 0
FIC 19.4 19 20.1 20.1 19 -400 -2.06% 11,100 - - - 0 0
FOC 69.4 68.8 69.5 69.5 68.5 -600 -0.86% 21,800 - - - 0 0
FOX 78.9 79.1 79.2 79.5 78.7 +200 +0.25% 60,700 - - - 0 0
FRC 25 0 0 0.00% - - - - 0 0
FRM 15 12.9 12.9 12.9 12.9 -2,100 -14.00% 600 - - - 0 0
FSO 9.1 0 0 0.00% - - - - 0 0
FT1 43.3 43.3 43.3 43.3 43.3 0 0.00% 100 - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.5 0 0 0.00% - - - - 0 0
G20 0.6 0 0 0.00% - - - - 0 0
G36 9.9 10 9.9 10.1 9.9 +100 +1.01% 32,300 - - - 0 0
GCB 5.5 5.7 5.7 5.7 5.7 +200 +3.64% 100 - - - 0 0
GCF 18.3 18.2 18.3 18.3 18 -100 -0.55% 34,300 - - - 0 0
GDA 13.7 13.7 13.7 13.9 13.7 0 0.00% 13,300 - - - 0 0
GER 7.5 0 0 0.00% - - - - 0 0
GGG 3.3 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 4.1 4.5 4 4.5 4 +400 +9.76% 500 - - - 0 0
GND 27 0 0 0.00% - - - - 0 0
GPC 1.9 1.9 1.9 1.9 1.9 0 0.00% 30,600 - - - 0 0
GSM 30.1 30.2 30.2 30.2 30.2 +100 +0.33% 100 - - - 0 0
GTD 207 0 0 0.00% - - - - 0 0
GTS 10.2 0 0 0.00% - - - - 0 0
GVT 89.8 77.5 77.5 77.5 77.5 -12,300 -13.70% 600 - - - 0 0
H11 25.7 0 0 0.00% - - - - 0 0
HAC 10.1 10.1 10.1 10.1 10.1 0 0.00% 5,400 - - - 0 0
HAF 12 0 0 0.00% - - - - 0 0
HAM 44.8 40 40 40 40 -4,800 -10.71% 1,000 - - - 0 0
HAN 8.3 8.2 8.4 8.4 8 -100 -1.20% 2,100 - - - 0 0
HAV 3 0 0 0.00% - - - - 0 0
HBC 5 4.9 5 5 4.9 -100 -2.00% 720,800 - - - 0 0
HBD 24.9 0 0 0.00% - - - - 0 0
HBH 5 0 0 0.00% - - - - 0 0
HC1 12.8 0 0 0.00% - - - - 0 0
HC3 25.5 0 0 0.00% - - - - 0 0
HCI 7.3 0 0 0.00% - - - - 0 0
HD2 9.8 10 10 10 10 +200 +2.04% 1,200 - - - 0 0
HD6 8.7 8.5 8.4 8.6 8.4 -200 -2.30% 1,900 - - - 0 0
HD8 6.7 0 0 0.00% - - - - 0 0
HDP 25.5 0 0 0.00% - - - - 0 0
HDW 17.5 17 17.2 17.2 17 -500 -2.86% 700 - - - 0 0
HEC 31.2 31.2 31.2 31.2 31.2 0 0.00% 200 - - - 0 0
HEJ 13.1 14 14.5 14.5 14 +900 +6.87% 300 - - - 0 0
HEP 14 0 0 0.00% - - - - 0 0
HES 22.9 0 0 0.00% - - - - 0 0
HFB 9.8 9.8 9.8 9.8 9.8 0 0.00% 200 - - - 0 0
HFC 8 0 0 0.00% - - - - 0 0
HFX 5.6 0 0 0.00% - - - - 0 0
HGT 12.1 0 0 0.00% - - - - 0 0 -
HHN 0.2 0 0 0.00% - - - - 0 0
HIO 7.6 7.8 7.8 7.9 7.7 +200 +2.63% 5,900 - - - 0 0
HJC 8.8 0 0 0.00% - - - - 0 0
HKB 0.5 0 0 0.00% - - - - 0 0
HLB 524 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 15 0 0 0.00% - - - - 0 0
HMG 4.7 0 0 0.00% - - - - 0 0
HMS 33.3 33.3 33.3 33.3 32.6 0 0.00% 13,300 - - - 0 0
HNB 15.7 0 0 0.00% - - - - 0 0
HNF 25.3 0 0 0.00% - - - - 0 0
HNI 28.1 0 0 0.00% - - - - 0 0
HNM 8.2 8.3 8.2 8.3 8.2 +100 +1.22% 307,900 - - - 0 0
HNP 18 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 20.1 0 0 0.00% - - - - 0 0
HPH 14.8 14.5 13.1 14.5 13.1 -300 -2.03% 300 - - - 0 0
HPI 15.3 14.9 14.9 14.9 14.9 -400 -2.61% 1,000 - - - 0 0
HPM 6.3 0 0 0.00% - - - - 0 0
HPO 15.3 0 0 0.00% - - - - 0 0
HPP 78 0 0 0.00% - - - - 0 0
HPT 28 0 0 0.00% - - - - 0 0
HPW 22.3 0 0 0.00% - - - - 0 0
HRB 40 40 40 40 40 0 0.00% 100 - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSM 6.8 7 7 7 7 +200 +2.94% 100 - - - 0 0
HSP 14.5 0 0 0.00% - - - - 0 0
HSV 4.3 4.3 4.3 4.3 4.3 0 0.00% 9,300 - - - 0 0
HTE 2.9 2.9 2.9 2.9 2.9 0 0.00% 2,000 - - - 0 0
HTM 9.2 9.2 9.2 9.2 9.2 0 0.00% 300 - - - 0 0
HTP 1 0 0 0.00% - - - - 0 0
HTT 1.6 0 0 0.00% - - - - 0 0
HU4 9.4 9.4 9.4 9.4 9.4 0 0.00% 5,500 - - - 0 0
HU6 3.9 4 3.8 4 3.8 +100 +2.56% 4,500 - - - 0 0
HUG 30.1 0 0 0.00% - - - - 0 0
HVA 3.7 0 0 0.00% - - - - 0 0
HVX 2.5 2.6 2.5 2.6 2.5 +100 +4% 26,800 - - - 0 0
HWS 15 14.9 15 15 14.9 -100 -0.67% 300 - - - 0 0
IBD 5.4 0 0 0.00% - - - - 0 0
ICC 33.2 0 0 0.00% - - - - 0 0
ICF 2.5 2.8 2.8 2.8 2.6 +300 +12% 18,700 - - - 0 0
ICI 9 0 0 0.00% - - - - 0 0
ICN 27.9 28.2 28.4 28.4 28 +300 +1.08% 1,200 - - - 0 0
IDP 279.8 0 0 0.00% - - - - 0 0
ILA 6.8 6.8 6.9 6.9 6.8 0 0.00% 8,600 - - - 0 0
ILC 6.6 0 0 0.00% - - - - 0 0
ILS 24.7 24 24 24.7 23.6 -700 -2.83% 28,300 - - - 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 24.7 0 0 0.00% - - - - 0 0
IST 37.6 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% 100 - - - 0 0
JOS 1.4 0 0 0.00% - - - - 0 0
KCB 11 11.4 12.5 12.6 11.2 +400 +3.64% 28,200 - - - 0 0
KGM 5.4 5.4 5.4 5.4 5.4 0 0.00% 4,000 - - - 0 0
KHD 16 0 0 0.00% - - - - 0 0
KHW 33 0 0 0.00% - - - - 0 0
KIP 15 0 0 0.00% - - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
KSQ 1 0 0 0.00% - - - - 0 0
KTC 9.2 0 0 0.00% - - - - 0 0
KTL 12.6 0 0 0.00% - - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
L12 4.7 4.6 4.7 4.8 4.6 -100 -2.13% 2,500 - - - 0 0
L45 1.6 0 0 0.00% - - - - 0 0
L62 3.3 0 0 0.00% - - - - 0 0
L63 9.5 0 0 0.00% - - - - 0 0
LAI 11 11 11 11 11 0 0.00% 5,600 - - - 0 0
LAW 25 25 25 25 25 0 0.00% 200 - - - 0 0
LCM 0.7 0 0 0.00% - - - - 0 0
LDW 28 0 0 0.00% - - - - 0 0
LEC 4.5 4.9 4.9 4.9 4.9 +400 +8.89% 100 - - - 0 0
LG9 3.8 0 0 0.00% - - - - 0 0
LIC 31.9 30 32 32 30 -1,900 -5.96% 37,700 - - - 0 0
LLM 20.6 20.5 20.4 20.7 19.8 -100 -0.49% 6,600 - - - 0 0
LM3 1.7 0 0 0.00% - - - - 0 0
LMC 5.6 5.9 5.9 5.9 5.9 +300 +5.36% 100 - - - 0 0
LMH 1.3 0 0 0.00% - - - - 0 0
LMI 9.8 0 0 0.00% - - - - 0 0
LNC 4 0 0 0.00% - - - - 0 0
LO5 0.4 0 0 0.00% - - - - 0 0
LPT 7.7 7.7 7.7 7.7 7.7 0 0.00% 2,300 - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 32.6 33.2 32.1 33.5 32 +600 +1.84% 28,500 - - - 0 0
LTC 1.2 0 0 0.00% - - - - 0 0
LTG 5.5 0 0 0.00% - - - - 0 0
M10 22.2 22.7 22.4 22.8 22.4 +500 +2.25% 5,200 - - - 0 0
MA1 33 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 5 4.3 4.4 4.4 4.3 -700 -14.00% 2,000 - - - 0 0
MEC 2.8 0 0 0.00% - - - - 0 0
MEF 2.1 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MFS 34.1 34.5 33.5 34.5 33.5 +400 +1.17% 8,800 - - - 0 0
MGC 11.1 12.1 12.1 12.1 12.1 +1,000 +9.01% 100 - - - 0 0
MGG 24.3 0 0 0.00% - - - - 0 0
MGR 6.9 7.7 7.7 7.7 7.7 +800 +11.59% 100 - - - 0 0
MH3 26.9 0 0 0.00% - - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 8 0 0 0.00% - - - - 0 0
MKP 26.3 26.5 26.5 26.5 26.5 +200 +0.76% 1,700 - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 18 17.8 17.8 17.8 17.8 -200 -1.11% 600 - - - 0 0
MNB 24.5 0 0 0.00% - - - - 0 0
MND 10.2 0 0 0.00% - - - - 0 0
MPC 15.8 15.9 15.8 15.9 15.8 +100 +0.63% 4,900 - - - 0 0
MPT 0.8 0 0 0.00% - - - - 0 0
MPY 12.5 0 0 0.00% - - - - 0 0
MQB 5.6 5.1 5.1 5.1 5.1 -500 -8.93% 3,600 - - - 0 0
MQN 19.7 19.7 19.5 19.7 19.5 0 0.00% 1,100 - - - 0 0
MRF 23.6 25 25 25 25 +1,400 +5.93% 4,600 - - - 0 0
MTA 12.5 12.4 12.8 12.8 12.2 -100 -0.80% 3,600 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 10.2 0 0 0.00% - - - - 0 0
MTH 25 0 0 0.00% - - - - 0 0
MTL 5.4 5.4 5.5 5.5 5.4 0 0.00% 7,000 - - - 0 0
MTP 13.5 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 13.7 13.3 13.5 13.5 13.3 -400 -2.92% 12,000 - - - 0 0
MVN 60 60.2 60 61 59.3 +200 +0.33% 6,100 - - - 0 0
MZG 13 13 12.9 13 12.7 0 0.00% 186,400 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 31.8 31.8 31.8 31.8 31.8 0 0.00% 100 - - - 0 0
NAU 7 7 7 7 7 0 0.00% 100 - - - 0 0
NAW 10 0 0 0.00% - - - - 0 0
NBE 9.1 9.1 9.1 9.1 9.1 0 0.00% 2,500 - - - 0 0
NBT 16 0 0 0.00% - - - - 0 0
NCG 11.4 12.1 12.4 12.4 12.1 +700 +6.14% 200 - - - 0 0
NCS 39 0 0 0.00% - - - - 0 0
ND2 36.4 0 0 0.00% - - - - 0 0
NDC 157 0 0 0.00% - - - - 0 0
NDP 22.5 0 0 0.00% - - - - 0 0
NDT 4.9 0 0 0.00% - - - - 0 0
NDW 14.9 0 0 0.00% - - - - 0 0
NED 6.5 6.6 6.6 6.6 6.5 +100 +1.54% 119,700 - - - 0 0
NGC 1.2 0 0 0.00% - - - - 0 0
NHV 0.6 0 0 0.00% - - - - 0 0
NJC 12.8 0 0 0.00% - - - - 0 0
NLS 5.5 0 0 0.00% - - - - 0 0
NNT 59.1 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 11.8 11.8 11.8 11.8 0 0.00% 100 - - - 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 12 0 0 0.00% - - - - 0 0
NTT 10 0 0 0.00% - - - - 0 0
NTW 23 0 0 0.00% - - - - 0 0
NUE 10.4 0 0 0.00% - - - - 0 0
NVP 38.7 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 4.4 4.3 4.3 4.9 4.3 -100 -2.27% 400 - - - 0 0
ODE 46 46 46 46.1 45.9 0 0.00% 18,100 - - - 0 0
OIL 13.8 13.8 13.9 13.9 13.6 0 0.00% 1,726,700 - - - 0 121,500
ONW 6 0 0 0.00% - - - - 0 0
PAI 12.4 0 0 0.00% - - - - 0 0
PAP 27 27 27 27 27 0 0.00% 2,500 - - - 0 0
PAS 2.7 2.7 2.6 2.7 2.6 0 0.00% 35,700 - - - 0 0 -
PAT 62.8 0 0 0.00% - - - - 0 0
PBC 5.8 5.9 5.7 5.9 5.6 +100 +1.72% 86,300 - - - 0 0
PBT 12.5 0 0 0.00% - - - - 0 0
PCC 36 0 0 0.00% - - - - 0 0
PCF 3.1 3 3.1 3.1 3 -100 -3.23% 2,400 - - - 0 0
PCG 2.5 0 0 0.00% - - - - 0 0
PCM 16 0 0 0.00% - - - - 0 0
PDC 4.6 0 0 0.00% - - - - 0 0
PEG 3.7 3.7 3.9 3.9 3.7 0 0.00% 3,200 - - - 0 0
PEQ 49.5 0 0 0.00% - - - - 0 0
PFL 2.1 2 2.1 2.1 2 -100 -4.76% 23,300 - - - 0 0
PGB 10.4 10.5 10.8 10.9 10.5 +100 +0.96% 54,000 - - - 0 0
PHH 4.6 0 0 0.00% - - - - 0 0
PHP 39.5 38.7 39.2 39.5 38.6 -800 -2.03% 130,700 - - - 0 0
PHS 10.7 0 0 0.00% - - - - 0 0
PIS 11 11 11 11 11 0 0.00% 300 - - - 0 0
PIV 7 6.7 6.9 6.9 6.6 -300 -4.29% 119,700 - - - 0 0
PJS 24 0 0 0.00% - - - - 0 0
PLA 6 0 0 0.00% - - - - 0 0
PLE 62.5 0 0 0.00% - - - - 0 0
PLO 4.1 0 0 0.00% - - - - 0 0
PMJ 15.1 0 0 0.00% - - - - 0 0
PMT 6.6 0 0 0.00% - - - - 0 0
PMW 36.4 37 37 37 37 +600 +1.65% 500 - - - 0 0
PND 6.2 6 6 6 6 -200 -3.23% 300 - - - 0 0
PNG 40.6 0 0 0.00% - - - - 0 0
PNP 19.6 0 0 0.00% - - - - 0 0
PNT 8.9 0 0 0.00% - - - - 0 0
POB 30.5 0 0 0.00% - - - - 0 0
POM 4.7 0 0 0.00% - - - - 0 0
POS 14.9 14.8 14.6 14.8 14.6 -100 -0.67% 1,100 - - - 0 0
POV 7 7 7 7 7 0 0.00% 100 - - - 0 0
PPH 26.5 26.5 26.5 26.5 26.5 0 0.00% 1,500 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 6.3 6 6 6 6 -300 -4.76% 4,200 - - - 0 0
PRT 8.7 9 9 9 9 +300 +3.45% 10,100 - - - 0 0
PSB 5.3 5.4 5.4 5.5 5.2 +100 +1.89% 15,000 - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 8.8 0 0 0.00% - - - - 0 0
PSN 9.3 0 0 0.00% - - - - 0 0
PSP 15.9 0 0 0.00% - - - - 0 0
PTE 5.8 0 0 0.00% - - - - 0 0
PTG 1.2 0 0 0.00% - - - - 0 0
PTH 9.1 0 0 0.00% - - - - 0 0
PTM 10.3 9.5 9.5 9.5 9.5 -800 -7.77% 500 - - - 0 0
PTO 20 0 0 0.00% - - - - 0 0
PTP 11.5 0 0 0.00% - - - - 0 0
PTT 9.3 9.3 9.3 9.3 9.3 0 0.00% 100 - - - 0 0
PTV 5.6 5.6 5.6 5.6 5.5 0 0.00% 3,600 - - - 0 0
PVE 2.6 0 0 0.00% - - - - 0 0
PVH 0.7 0 0 0.00% - - - - 0 0
PVM 19.3 19.2 19 19.3 19 -100 -0.52% 5,900 - - - 0 0
PVO 6.2 6 6.2 6.2 6 -200 -3.23% 21,700 - - - 0 0
PVR 1 0 0 0.00% - - - - 0 0
PVV 1.2 0 0 0.00% - - - - 0 0
PVX 1.6 0 0 0.00% - - - - 0 0
PVY 2 0 0 0.00% - - - - 0 0
PWA 6.3 6.3 6.3 6.3 5.8 0 0.00% 1,100 - - - 0 0
PWS 14.4 0 0 0.00% - - - - 0 0
PXA 0.8 0 0 0.00% - - - - 0 0
PXI 0.7 0 0 0.00% - - - - 0 0
PXL 12.8 12.6 12.8 12.9 12.5 -200 -1.56% 107,600 - - - 0 0
PXM 0.4 0 0 0.00% - - - - 0 0
PXS 2.7 0 0 0.00% - - - - 0 0
PXT 1.6 0 0 0.00% - - - - 0 0
QBS 0.5 0 0 0.00% - - - - 0 0
QCC 24.2 0 0 0.00% - - - - 0 0
QHW 36 36 36 36 36 0 0.00% 2,800 - - - 0 0
QNC 5.5 0 0 0.00% - - - - 0 0
QNT 13.8 0 0 0.00% - - - - 0 0
QNU 9.9 0 0 0.00% - - - - 0 0
QNW 18.5 0 0 0.00% - - - - 0 0
QPH 34.7 34.7 35 35 34.7 0 0.00% 1,800 - - - 0 0
QSP 21.6 0 0 0.00% - - - - 0 0
QTP 11.9 11.9 11.9 12 11.8 0 0.00% 177,500 - - - 0 0
RAT 18 0 0 0.00% - - - - 0 0
RBC 6.6 5.7 5.7 5.7 5.7 -900 -13.64% 900 - - - 0 0
RCC 17 0 0 0.00% - - - - 0 0
RCD 2 0 0 0.00% - - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RGG 40.7 35 35 35 35 -5,700 -14.00% 200 - - - 0 0
RIC 8.9 0 0 0.00% - - - - 0 0
RTB 28.3 28.5 28.5 28.5 28.5 +200 +0.71% 300 - - - 0 0
S12 2.2 0 0 0.00% - - - - 0 0
S72 6.4 0 0 0.00% - - - - 0 0
S74 16.3 16.3 16.3 16.3 16.3 0 0.00% 5,400 - - - 0 0
SAC 12.3 0 0 0.00% - - - - 0 0
SAL 2.3 0 0 0.00% - - - - 0 0
SAS 37.1 38.1 36.9 38.5 36.9 +1,000 +2.7% 27,200 - - - 0 0
SB1 7.4 7.6 7.6 7.6 7.6 +200 +2.7% 200 - - - 0 0
SBB 20.4 20.5 20.4 20.5 20.4 +100 +0.49% 46,300 - - - 0 0
SBD 8.3 0 0 0.00% - - - - 0 0
SBH 39.6 39.4 39.5 39.5 39.4 -200 -0.51% 300 - - - 0 0
SBL 5.4 5 4.7 5 4.7 -400 -7.41% 500 - - - 0 0
SBM 34 0 0 0.00% - - - - 0 0
SBR 9.1 0 0 0.00% - - - - 0 0
SCC 2.5 0 0 0.00% - - - - 0 0
SCD 12 0 0 0.00% - - - - 0 0
SCJ 2.7 2.7 2.6 2.8 2.6 0 0.00% 1,400 - - - 0 0
SCL 17.9 17.9 17.7 17.9 17.6 0 0.00% 4,700 - - - 0 0
SCO 9 0 0 0.00% - - - - 0 0
SD2 6.1 0 0 0.00% - - - - 0 0
SD3 8.7 8.7 8.3 8.7 8.2 0 0.00% 5,700 - - - 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 0 0 0.00% - - - - 0 0
SDP 0.8 0 0 0.00% - - - - 0 0
SDT 4.4 4.6 4.6 4.6 4.6 +200 +4.55% 100 - - - 0 0
SDV 32.5 0 0 0.00% - - - - 0 0
SDY 0.8 0 0 0.00% - - - - 0 0
SEA 44.6 47.5 47.5 47.5 47.5 +2,900 +6.5% 100 - - - 0 0
SEP 18.4 18.4 18.4 18.4 18.4 0 0.00% 900 - - - 0 0
SGB 12.1 11.9 12.1 12.1 11.9 -200 -1.65% 2,400 - - - 0 0
SGI 11.3 0 0 0.00% - - - - 0 0
SGP 23.1 23.4 23.2 23.6 23 +300 +1.3% 43,600 - - - 0 0
SGS 13.5 13.6 13.6 13.6 13.4 +100 +0.74% 5,900 - - - 0 500
SHC 12.6 12.6 12.6 12.6 12.6 0 0.00% 100 - - - 0 0
SID 13.6 14.3 14.3 14.3 14.3 +700 +5.15% 100 - - - 0 0
SIG 7.7 0 0 0.00% - - - - 0 0
SIV 38 39 39 39 39 +1,000 +2.63% 2,000 - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 26.7 28 27.5 30.3 27.5 +1,300 +4.87% 1,400 - - - 0 0
SJM 6.8 0 0 0.00% - - - - 0 0
SKH 22.7 0 0 0.00% - - - - 0 0
SKN 7 0 0 0.00% - - - - 0 0
SKV 23.6 23.5 24 24 23.5 -100 -0.42% 800 - - - 0 0
SLD 10.8 0 0 0.00% - - - - 0 0
SNC 20 20 20 20 20 0 0.00% 1,400 - - - 0 0
SNZ 28 28.3 28 28.3 28 +300 +1.07% 600 - - - 0 0
SP2 24 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 33 0 0 0.00% - - - - 0 0
SRB 1.7 0 0 0.00% - - - - 0 0
SSF 28.1 0 0 0.00% - - - - 0 0
SSG 7.3 7.5 7.8 8.3 7.5 +200 +2.74% 3,800 - - - 0 0
SSH 62.3 0 0 0.00% - - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STD 5.9 5.9 5.9 6.3 5.9 0 0.00% 1,200 - - - 0 0
STH 20.4 20.5 20.4 20.6 20.4 +100 +0.49% 102,000 - - - 0 0
STL 1 0 0 0.00% - - - - 0 0
STS 72.5 101.5 101.5 101.5 101.5 +29,000 +40% 100 - - - 0 0
STT 1 0 0 0.00% - - - - 0 0
STW 30 0 0 0.00% - - - - 0 0
SVG 4.5 0 0 0.00% - - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 23.9 24.1 24.1 24.1 24.1 +200 +0.84% 600 - - - 0 0
SZE 7.6 7.5 7.5 7.5 7.5 -100 -1.32% 2,900 - - - 0 0
SZG 34.9 0 0 0.00% - - - - 0 0
TA6 7.7 0 0 0.00% - - - - 0 0
TAN 44 45 44 45 44 +1,000 +2.27% 10,900 - - - 0 0
TAR 2.8 0 0 0.00% - - - - 0 0
TAW 11.6 0 0 0.00% - - - - 0 0
TBD 135 0 0 0.00% - - - - 0 0
TBR 7.1 7.9 7.9 7.9 7.9 +800 +11.27% 100 - - - 0 0
TCJ 3.6 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TCW 32.2 32.3 32.2 32.3 32.1 +100 +0.31% 11,100 - - - 0 0
TDB 40.2 0 0 0.00% - - - - 0 0
TDF 9 9 9 9 9 0 0.00% 200 - - - 0 0
TDS 8.4 8.2 8.1 8.2 8.1 -200 -2.38% 5,500 - - - 0 0
TED 68.5 63.6 63.6 63.6 63.6 -4,900 -7.15% 100 - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 6 5.9 5.5 5.9 5.4 -100 -1.67% 4,800 - - - 0 0
TH1 6.3 6 7.1 7.1 5.9 -300 -4.76% 1,800 - - - 0 0
THM 8.9 0 0 0.00% - - - - 0 0
THN 3.8 0 0 0.00% - - - - 0 0
THP 9.1 0 0 0.00% - - - - 0 0
THU 10.5 0 0 0.00% - - - - 0 0
THW 16.5 17 16.5 17 16.5 +500 +3.03% 200 - - - 0 0
TID 20.4 20.5 20.5 20.5 20.5 +100 +0.49% 2,300 - - - 0 0
TIE 3.4 3.1 3.1 3.1 3.1 -300 -8.82% 100 - - - 0 0
TIN 126.7 127 127.1 127.1 124 +300 +0.24% 3,000 - - - 0 0
TIS 4.7 4.7 4.7 4.7 4.6 0 0.00% 17,200 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 10.7 0 0 0.00% - - - - 0 0
TLP 6.6 6.2 6.2 6.2 6.2 -400 -6.06% 1,700 - - - 0 0
TMG 60 61 61 61 61 +1,000 +1.67% 200 - - - 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 3.6 0 0 0.00% - - - - 0 0
TNW 11.9 11.9 11.9 11.9 11.9 0 0.00% 1,200 - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 175.3 172.5 172 173.5 171.9 -2,800 -1.60% 3,300 - - - 0 0 -
TOW 30.4 0 0 0.00% - - - - 0 0
TPS 44.9 0 0 0.00% - - - - 0 0
TQW 7.6 0 0 0.00% - - - - 0 0
TR1 16.5 16.5 16.5 16.5 16.5 0 0.00% 8,100 - - - 0 0
TRS 38.2 0 0 0.00% - - - - 0 0
TRT 3.6 0 0 0.00% - - - - 0 0
TS3 5.4 5.3 5.5 5.5 5.2 -100 -1.85% 15,000 - - - 0 0
TSD 3.6 3.6 3.6 3.6 3.6 0 0.00% 100 - - - 0 0
TSG 10 0 0 0.00% - - - - 0 0
TSJ 26.9 23.3 26.2 26.2 22.9 -3,600 -13.38% 2,000 - - - 0 0
TST 8.1 0 0 0.00% - - - - 0 0
TTD 117.5 117.5 117.5 117.5 117.5 0 0.00% 100 - - - 0 0
TTG 12.8 12.6 12.8 12.8 12.6 -200 -1.56% 15,300 - - - 0 0
TTN 15 15 15 15.1 14.9 0 0.00% 22,600 - - - 0 0
TTS 16.2 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 24 0 0 0.00% - - - - 0 0
TV1 22.4 22.2 22.6 22.6 22.2 -200 -0.89% 66,100 - - - 0 16,600
TV6 9.1 0 0 0.00% - - - - 0 0
TVA 14 0 0 0.00% - - - - 0 0
TVG 16 0 0 0.00% - - - - 0 0
TVH 97.7 97.7 97.7 97.7 97.7 0 0.00% 100 - - - 0 0
TVM 7.2 0 0 0.00% - - - - 0 0
TW3 13 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDJ 7.1 7 7.1 7.2 6.9 -100 -1.41% 7,200 - - - 0 0
UDL 28 28 28 28 28 0 0.00% 100 - - - 0 0
UEM 10 0 0 0.00% - - - - 0 0
UMC 6.7 0 0 0.00% - - - - 0 0
UPC 32.6 0 0 0.00% - - - - 0 0
UPH 5 4.9 5.7 5.7 4.9 -100 -2.00% 800 - - - 0 0
UPS 26 0 0 0.00% - - - - 0 0
USC 11.1 0 0 0.00% - - - - 0 0
USD 17.2 16.7 17 17 16.7 -500 -2.91% 400 - - - 0 0
UTT 9.2 0 0 0.00% - - - - 0 0
UXC 1.2 0 0 0.00% - - - - 0 0
VAV 33.6 33 33 33 33 -600 -1.79% 4,800 - - - 0 0
VBB 13.2 14 13.4 14.5 13.2 +800 +6.06% 240,900 - - - 0 0
VBG 4.8 0 0 0.00% - - - - 0 0
VBH 19 0 0 0.00% - - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
VCP 24 23.6 23.9 23.9 23.5 -400 -1.67% 9,300 - - - 0 0
VCR 38 0 0 0.00% - - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCX 9.7 11.1 11.1 11.1 11.1 +1,400 +14.43% 100 - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDG 16.7 0 0 0.00% - - - - 0 0
VDN 28.9 0 0 0.00% - - - - 0 0
VDT 10 10 10 10 10 0 0.00% 500 - - - 0 0
VE8 1.5 0 0 0.00% - - - - 0 0
VE9 2.9 2.8 2.8 2.8 2.8 -100 -3.45% 17,500 - - - 0 0
VEC 23.8 23.7 23.7 23.7 23.7 -100 -0.42% 200 - - - 0 0
VEF 90.2 90.2 90.3 90.3 89 0 0.00% 3,400 - - - 0 0
VES 29.6 26.5 26.5 26.5 26.5 -3,100 -10.47% 100 - - - 0 0
VET 15 14.5 14.5 14.5 14.5 -500 -3.33% 500 - - - 0 0
VFC 88.4 101.6 101.6 101.6 101.6 +13,200 +14.93% 100 - - - 0 0
VFR 10 10 10 10 10 0 0.00% 100 - - - 0 0
VGG 39.4 39.6 39.9 39.9 38.8 +200 +0.51% 2,200 - - - 0 0
VGI 90.4 92 90.8 92.7 90.4 +1,600 +1.77% 356,800 - - - 0 100
VGL 21.3 0 0 0.00% - - - - 0 0
VGR 84.8 85 87 95 80 +200 +0.24% 43,600 - - - 0 0
VGT 11.2 11.3 11.3 11.4 11.1 +100 +0.89% 497,600 - - - 0 0
VGV 44.1 44.1 44.1 44.1 44.1 0 0.00% 3,000 - - - 0 0
VHD 3.1 0 0 0.00% - - - - 0 0
VHF 1.5 0 0 0.00% - - - - 0 0
VHG 1.6 1.6 1.6 1.7 1.6 0 0.00% 31,800 - - - 0 0
VHH 2.7 0 0 0.00% - - - - 0 0
VIE 6.2 0 0 0.00% - - - - 0 0
VIM 10.6 0 0 0.00% - - - - 0 0
VIN 13.9 15.9 15.9 15.9 15.9 +2,000 +14.39% 400 - - - 0 0
VIR 3.1 0 0 0.00% - - - - 0 0
VIW 30.3 29.6 30.8 32.5 28.8 -700 -2.31% 463,400 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 47.9 48.6 48.3 49.5 48.3 +700 +1.46% 37,400 - - - 0 0
VLC 12.7 12.8 12.8 12.9 12.7 +100 +0.79% 21,500 - - - 0 0
VLG 8 7.9 7.9 7.9 7.9 -100 -1.25% 500 - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLS 15.1 15.3 15.1 15.3 15.1 +200 +1.32% 6,600 - - - 0 0
VLW 44 47.8 47.8 47.8 47.8 +3,800 +8.64% 100 - - - 0 0
VMA 2.3 0 0 0.00% - - - - 0 0
VMG 3.1 0 0 0.00% - - - - 0 0
VMK 29 0 0 0.00% - - - - 0 0
VMT 16.6 0 0 0.00% - - - - 0 0
VNA 16 0 0 0.00% - - - - 0 0
VNB 14 14.1 14 14.2 13.9 +100 +0.71% 14,200 - - - 0 0
VNH 1 0 0 0.00% - - - - 0 0
VNI 7.2 7.2 7.2 7.2 7.2 0 0.00% 200 - - - 0 0
VNP 18 19.2 18.5 19.3 18.5 +1,200 +6.67% 42,300 - - - 0 0
VNX 0.3 0 0 0.00% - - - - 0 0
VNY 3.7 0 0 0.00% - - - - 0 0
VNZ 354.8 365.5 346 385 346 +10,700 +3.02% 10,400 - - - 0 0
VPA 2.2 0 0 0.00% - - - - 0 0
VPC 2.6 0 0 0.00% - - - - 0 0
VPR 7.7 7.6 7.6 7.6 7.6 -100 -1.30% 800 - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 12.1 0 0 0.00% - - - - 0 0
VRG 15 15 15 15 15 0 0.00% 400 - - - 0 0
VSE 8 7.9 7.9 7.9 7.9 -100 -1.25% 100 - - - 0 0
VSF 26 26 26 26.3 25.9 0 0.00% 33,600 - - - 0 0
VSG 1.7 0 0 0.00% - - - - 0 0
VSN 13.1 13.6 13.7 13.7 13.6 +500 +3.82% 1,000 - - - 0 0
VST 3 0 0 0.00% - - - - 0 0
VTA 2 0 0 0.00% - - - - 0 0
VTD 5.3 5.3 5.2 5.5 5.1 0 0.00% 333,700 - - - 0 0
VTE 6.8 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 53.5 54.2 54 54.3 53.9 +700 +1.31% 15,900 - - - 0 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 4.9 0 0 0.00% - - - - 0 0
VTR 9.8 10.3 9.9 10.3 9.9 +500 +5.1% 94,600 - - - 0 0
VTS 4.2 0 0 0.00% - - - - 0 0
VTX 3.7 0 0 0.00% - - - - 0 0
VUA 15.9 15.9 15.9 15.9 15.9 0 0.00% 100 - - - 0 0
VVN 2.9 0 0 0.00% - - - - 0 0
VW3 9.2 9.9 9.9 9.9 9.9 +700 +7.61% 500 - - - 0 0
VWS 21.3 21.6 21.6 21.6 21.6 +300 +1.41% 300 - - - 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 54 55 54.5 55 54.5 +1,000 +1.85% 1,000 - - - 0 0
WTC 9.6 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 15.8 0 0 0.00% - - - - 0 0
XLV 15.1 15 15 15 15 -100 -0.66% 1,700 - - - 0 0
XMC 10 10 9.9 10 9.9 0 0.00% 49,500 - - - 0 0
XMD 7.1 0 0 0.00% - - - - 0 0
XMP 16.2 0 0 0.00% - - - - 0 0
XPH 15.8 15.6 14.4 15.6 14.4 -200 -1.27% 400 - - - 0 0
YBC 7.5 7.9 7.5 7.9 7.5 +400 +5.33% 600 - - - 0 0
YTC 30 0 0 0.00% - - - - 0 0
ASA - - - - - - - - - - - - - - -
ATB - - - - - - - - - - - - - - -
BII - - - - - - - - - - - - - - -
BLW - - - - - - - - - - - - - - -
BMN - - - - - - - - - - - - - - -
CAB - - - - - - - - - - - - - - -
CC4 - - - - - - - - - - - - - - -
CDH - - - - - - - - - - - - - - -
CLG - - - - - - - - - - - - - - -
CTC - - - - - - - - - - - - - - -
DKW - - - - - - - - - - - - - - -
DLM - - - - - - - - - - - - - - -
DPS - - - - - - - - - - - - - - -
DSV - - - - - - - - - - - - - - -
DTB - - - - - - - - - - - - - - -
DTE - - - - - - - - - - - - - - -
DTV - - - - - - - - - - - - - - -
EPC - - - - - - - - - - - - - - -
EPH - - - - - - - - - - - - - - -
HCB - - - - - - - - - - - - - - -
HEM - - - - - - - - - - - - - - -
HGW - - - - - - - - - - - - - - -
HHR - - - - - - - - - - - - - - -
HIG - - - - - - - - - - - - - - -
HLR - - - - - - - - - - - - - - -
HRT - - - - - - - - - - - - - - -
HSI - - - - - - - - - - - - - - -
IHK - - - - - - - - - - - - - - -
KCE - - - - - - - - - - - - - - -
KLF - - - - - - - - - - - - - - -
KLM - - - - - - - - - - - - - - -
KSH - - - - - - - - - - - - - - -
KWA - - - - - - - - - - - - - - -
L44 - - - - - - - - - - - - - - -
LBC - - - - - - - - - - - - - - -
LCC - - - - - - - - - - - - - - -
LGM - - - - - - - - - - - - - - -
MIM - - - - - - - - - - - - - - -
MTC - - - - - - - - - - - - - - -
NEM - - - - - - - - - - - - - - -
NHP - - - - - - - - - - - - - - -
NQT - - - - - - - - - - - - - - -
NS2 - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
PEC - - - - - - - - - - - - - - -
PSG - - - - - - - - - - - - - - -
PVA - - - - - - - - - - - - - - -
PXC - - - - - - - - - - - - - - -
SAP - - - - - - - - - - - - - - -
SCY - - - - - - - - - - - - - - -
SDJ - - - - - - - - - - - - - - -
SDX - - - - - - - - - - - - - - -
SHG - - - - - - - - - - - - - - -
SJC - - - - - - - - - - - - - - -
SQC - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TB8 - - - - - - - - - - - - - - -
TBH - - - - - - - - - - - - - - -
TBT - - - - - - - - - - - - - - -
TEL - - - - - - - - - - - - - - -
TKG - - - - - - - - - - - - - - -
TLI - - - - - - - - - - - - - - -
TLT - - - - - - - - - - - - - - -
TNM - - - - - - - - - - - - - - -
TQN - - - - - - - - - - - - - - -
TS4 - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
V15 - - - - - - - - - - - - - - -
VC5 - - - - - - - - - - - - - - -
VCW - - - - - - - - - - - - - - -
VIH - - - - - - - - - - - - - - -
VLF - - - - - - - - - - - - - - -
VOC - - - - - - - - - - - - - - -
合計 39,846,372 2,429.66 226,910 911,290
▼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