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

2026/04/21 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 129.23
-0.26/-0.20%
売買高（相対取引を含む） 48,550,985 株
（前日比 +44.17%）
値上がり銘柄数 123
値下がり銘柄数 103
変わらず銘柄数 563
総銘柄数 789
売買代金（相対取引を含む） 821,734 百万VND
（前日比 +85.39%）
前日終値 129.49 (04/20) 
始値 129.65
高値 130.19
安値 128.65
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) 1,400,180 612,460 787,720
産業トレンド
+0.04 +0.19 +0.15 +0.72 +0.89 +0.29
+0.12 +1.48 +0.36 +0.84 +0.17 -0.57
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（2026/04/21 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
OIL 14.7 15 14.7 15.2 14.5 +300 +2.04% 3,342,200 - - - 1,113,500 225,000
ABB 14.9 14.9 15.2 15.2 14.7 0 0.00% 630,700 - - - 216,570 0
MSR 46.4 44.5 46.3 46.6 44 -1,900 -4.09% 2,984,800 - - - 12,600 18,100
MPC 16.1 16.3 16 16.5 16 +200 +1.24% 62,200 - - - 12,400 600
ACV 45.6 45.4 45.9 45.9 44.9 -200 -0.44% 831,500 - - - 10,700 251,090
BVB 12.7 12.5 12.7 12.8 12.5 -200 -1.57% 1,079,800 - - - 10,000 0
F88 154.1 162.8 160 170 158.8 +8,700 +5.65% 198,500 - - - 5,910 1,300
DDV 27.9 27.3 27.8 28.1 27.3 -600 -2.15% 930,400 - - - 5,900 300
MML 32.3 32.2 32.2 32.4 32 -100 -0.31% 34,900 - - - 3,500 200
BMS 15.2 15.4 15.5 15.7 15.1 +200 +1.32% 315,600 - - - 1,600 0
GCF 18.7 18.9 18.9 19 18.2 +200 +1.07% 62,600 - - - 1,500 23,100
HPT 27.7 27.4 27.7 27.7 27.4 -300 -1.08% 2,800 - - - 1,400 0
TV1 31.3 29.8 31.2 31.4 29 -1,500 -4.79% 185,500 - - - 1,000 0
VEF 108.1 107.5 107.1 109.2 107.1 -600 -0.56% 10,500 - - - 900 0
MTA 13.1 13.2 13 13.2 13 +100 +0.76% 7,200 - - - 800 0
HPP 79 80 81 84.6 79 +1,000 +1.27% 12,000 - - - 600 0
PTV 5.7 5.6 5.7 5.8 5.5 -100 -1.75% 36,000 - - - 500 0
ABI 19.6 19.8 19.5 19.8 19.5 +200 +1.02% 39,800 - - - 200 0
NCS 39 41.2 41.2 41.2 41.2 +2,200 +5.64% 200 - - - 200 0
SBS 5.2 5.3 5.2 5.3 5.2 +100 +1.92% 546,800 - - - 200 0
QNS 45.2 44.6 45.2 45.3 44.6 -600 -1.33% 156,600 - - - 100 45,400
VEA 33.5 33.4 33.6 33.6 33.3 -100 -0.30% 182,000 - - - 100 22,970
A32 33.1 33.1 33.1 33.1 33.1 0 0.00% 200 - - - 0 0
AAH 3.2 3.2 3.2 3.3 3.1 0 0.00% 776,200 - - - 0 0
AAS 8.5 8.5 8.5 8.5 8.4 0 0.00% 296,700 - - - 0 0
ABC 11.4 11.4 11.4 11.5 11.4 0 0.00% 29,100 - - - 0 0
ABW 10.5 10.3 10.5 10.6 10.3 -200 -1.90% 223,500 - - - 0 15,200
ACE 38.4 0 0 0.00% - - - - 0 0
ACM 0.5 0 0 0.00% - - - - 0 0
ACS 4.3 0 0 0.00% - - - - 0 0
AG1 13.1 13.5 13.2 13.5 13.2 +400 +3.05% 6,800 - - - 0 0
AGF 1.8 0 0 0.00% - - - - 0 0
AGP 37.7 37.7 37.9 37.9 37.5 0 0.00% 700 - - - 0 0
AGX 280 285 261 285 261 +5,000 +1.79% 500 - - - 0 0
AIC 9.3 9.5 9.7 9.7 9.5 +200 +2.15% 200 - - - 0 0
AIG 45.4 45.4 45.3 45.4 45.2 0 0.00% 1,100 - - - 0 0
ALV 7.6 7.6 7.6 7.8 7.6 0 0.00% 12,200 - - - 0 0
AMP 13 0 0 0.00% - - - - 0 0
AMS 9 9.2 8.7 9.2 8.7 +200 +2.22% 75,900 - - - 0 0
APC 5.9 5.7 5.7 5.9 5.7 -200 -3.39% 400 - - - 0 0
APF 49 49 49.9 50 48.8 0 0.00% 13,300 - - - 0 0
APL 14.5 0 0 0.00% - - - - 0 0
APP 4.4 4.3 4.4 4.4 4.3 -100 -2.27% 3,900 - - - 0 0
APT 2.6 0 0 0.00% - - - - 0 0
ATA 0.4 0 0 0.00% - - - - 0 0
ATG 7.3 0 0 0.00% - - - - 0 0
AVC 49.5 0 0 0.00% - - - - 0 0
AVG 9.9 9.9 9.9 9.9 9.9 0 0.00% 32,300 - - - 0 0
BAL 7.8 0 0 0.00% - - - - 0 0
BBH 11.3 11.4 11.4 11.4 11.4 +100 +0.88% 500 - - - 0 0
BBM 8.5 0 0 0.00% - - - - 0 0
BBT 12 12.2 12.1 12.2 12.1 +200 +1.67% 1,500 - - - 0 0
BCA 18.9 19.2 19.2 19.2 19.2 +300 +1.59% 200 - - - 0 0
BCB 1.6 0 0 0.00% - - - - 0 0
BCP 10.7 0 0 0.00% - - - - 0 0
BCR 1.2 0 0 0.00% - - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 34.6 34.5 34.5 34.5 34.5 -100 -0.29% 300 - - - 0 0
BDT 9.2 9.2 9.2 9.2 9.2 0 0.00% 420,100 - - - 0 0
BDW 26 26 26 26 26 0 0.00% 500 - - - 0 0
BEL 18.3 0 0 0.00% - - - - 0 0
BGE 3.5 0 0 0.00% - - - - 0 0
BGW 16 0 0 0.00% - - - - 0 0
BHA 23.3 0 0 0.00% - - - - 0 0
BHC 1.1 0 0 0.00% - - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHH 21.3 0 0 0.00% - - - - 0 0
BHI 8 0 0 0.00% - - - - 0 0
BHK 14 0 0 0.00% - - - - 0 0
BHP 7 0 0 0.00% - - - - 0 0
BIG 7.3 8.3 7.8 8.3 7.6 +1,000 +13.7% 693,800 - - - 0 0
BIO 13.5 0 0 0.00% - - - - 0 0
BLI 9.4 0 0 0.00% - - - - 0 0
BLN 7.6 6.5 6.5 6.5 6.5 -1,100 -14.47% 1,200 - - - 0 0
BLT 22.1 0 0 0.00% - - - - 0 0
BMD 10 0 0 0.00% - - - - 0 0
BMF 8 7.9 7.9 7.9 7.9 -100 -1.25% 1,100 - - - 0 0
BMG 20 0 0 0.00% - - - - 0 0
BMJ 9.7 10 9.8 10 9.8 +300 +3.09% 1,800 - - - 0 0
BMK 15.2 0 0 0.00% - - - - 0 0
BMV 4.2 0 0 0.00% - - - - 0 0
BNW 14.7 15.6 15.6 15.6 15.6 +900 +6.12% 100 - - - 0 0
BOT 2 0 0 0.00% - - - - 0 0
BQB 4 3.7 4.1 4.4 3.7 -300 -7.50% 1,600 - - - 0 0
BQP 17.6 16.1 15.2 16.1 15.2 -1,500 -8.52% 1,100 - - - 0 0
BRR 19.4 19 19 19 17 -400 -2.06% 2,700 - - - 0 0
BRS 26.2 26.2 29 29 25.4 0 0.00% 5,200 - - - 0 0
BSA 20.3 20.4 20.9 20.9 20.4 +100 +0.49% 600 - - - 0 0
BSD 23 0 0 0.00% - - - - 0 0
BSG 18 0 0 0.00% - - - - 0 0
BSH 17 16.9 16.9 16.9 16.9 -100 -0.59% 1,000 - - - 0 0
BSL 12.5 12.4 12.3 12.8 12.3 -100 -0.80% 12,000 - - - 0 0
BSP 12.3 0 0 0.00% - - - - 0 0
BSQ 18 18 17.9 18 17.9 0 0.00% 600 - - - 0 0
BT1 10.9 12.5 12.5 12.5 12.5 +1,600 +14.68% 600 - - - 0 0
BTB 4.4 4.4 4.4 4.4 4.4 0 0.00% 1,000 - - - 0 0
BTD 19.7 0 0 0.00% - - - - 0 0
BTG 8.7 0 0 0.00% - - - - 0 0
BTH 23 23 23 23.1 23 0 0.00% 25,100 - - - 0 0
BTN 2.6 2.7 2.7 2.7 2.7 +100 +3.85% 6,000 - - - 0 0
BTU 15.9 15.6 15.6 15.6 15.6 -300 -1.89% 2,000 - - - 0 0
BTV 12.1 0 0 0.00% - - - - 0 0
BVG 2.8 0 0 0.00% - - - - 0 0
BVL 16.7 16.8 17.4 17.6 16.8 +100 +0.6% 3,900 - - - 0 0
BVN 25.3 0 0 0.00% - - - - 0 0
BWA 15.5 15.5 15.5 15.5 15.5 0 0.00% 100 - - - 0 0
BWS 34.1 0 0 0.00% - - - - 0 0
C21 14.7 0 0 0.00% - - - - 0 0
C22 19.4 0 0 0.00% - - - - 0 0 -
C4G 7.3 7.2 7.3 7.3 7.1 -100 -1.37% 332,600 - - - 0 0
C92 4.1 0 0 0.00% - - - - 0 0
CAD 0.5 0 0 0.00% - - - - 0 0
CAT 15.3 15.6 15.9 16 15.3 +300 +1.96% 7,900 - - - 0 0
CBI 13.9 13.9 13.9 13.9 13.9 0 0.00% 9,000 - - - 0 0
CBS 24.8 25 26 26 24.8 +200 +0.81% 2,800 - - - 0 0
CC1 38.1 0 0 0.00% - - - - 0 0
CCA 15 0 0 0.00% - - - - 0 0
CCM 36.2 36.2 36.2 36.2 36.2 0 0.00% 100 - - - 0 0
CCP 15.8 0 0 0.00% - - - - 0 0
CCS 9.4 9.3 9.4 9.4 9.3 -100 -1.06% 800 - - - 0 0
CCT 9 7.7 7.9 7.9 7.7 -1,300 -14.44% 3,000 - - - 0 3,000
CCV 68 0 0 0.00% - - - - 0 0
CDG 3.5 0 0 0.00% - - - - 0 0
CDO 1.6 0 0 0.00% - - - - 0 0
CDP 13.9 0 0 0.00% - - - - 0 0
CDR 4.2 4.1 4.1 4.2 4.1 -100 -2.38% 7,100 - - - 0 0
CEN 1.6 0 0 0.00% - - - - 0 0
CFM 8.1 9.3 9.3 9.3 9.3 +1,200 +14.81% 200 - - - 0 0
CFV 18.9 0 0 0.00% - - - - 0 0
CGV 3 3 3 3 3 0 0.00% 100 - - - 0 0
CH5 11.8 0 0 0.00% - - - - 0 0
CHC 6 6 6 6 6 0 0.00% 1,000 - - - 0 0
CHS 11 11 11 11 11 0 0.00% 1,100 - - - 0 0
CI5 5.1 5.5 5.5 5.5 5.5 +400 +7.84% 4,400 - - - 0 0
CID 9.5 0 0 0.00% - - - - 0 0
CIP 2.8 0 0 0.00% - - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
CKA 63.5 63.8 63.7 63.8 63.3 +300 +0.47% 14,300 - - - 0 0
CKD 28.6 31.9 30.3 31.9 30.2 +3,300 +11.54% 2,300 - - - 0 0
CLX 15 14.9 15 15 14.9 -100 -0.67% 37,000 - - - 0 0
CMD 19.1 19 19 19 19 -100 -0.52% 3,900 - - - 0 0
CMF 420 0 0 0.00% - - - - 0 0
CMI 0.8 0 0 0.00% - - - - 0 0
CMK 8.3 0 0 0.00% - - - - 0 0
CMM 18 15.9 15.9 17 15.9 -2,100 -11.67% 1,700 - - - 0 0
CMN 65.8 66 66 70 66 +200 +0.3% 4,600 - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 12.3 12.1 12.1 12.1 12.1 -200 -1.63% 100 - - - 0 0
CMW 16.1 16 16 16 16 -100 -0.62% 100 - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 31.3 31 33.7 33.7 31 -300 -0.96% 3,900 - - - 0 800
CNN 55 0 0 0.00% - - - - 0 0
CNT 6.9 0 0 0.00% - - - - 0 0
CPA 9 0 0 0.00% - - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 4.5 0 0 0.00% - - - - 0 0
CQN 31.2 31.2 31.2 31.2 31.1 0 0.00% 8,400 - - - 0 0
CQT 7.8 0 0 0.00% - - - - 0 0
CSI 16.7 16.5 16.5 16.5 16.5 -200 -1.20% 500 - - - 0 0
CT3 7.5 0 0 0.00% - - - - 0 0
CT6 7 6.8 7 7 6.8 -200 -2.86% 1,000 - - - 0 0
CTW 24.8 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 32.4 34.5 34.5 34.5 34.5 +2,100 +6.48% 1,000 - - - 0 0
DAS 11.1 0 0 0.00% - - - - 0 0
DBM 27.7 0 0 0.00% - - - - 0 0
DC1 7.9 0 0 0.00% - - - - 0 0
DCF 32 0 0 0.00% - - - - 0 0
DCG 23.6 27.1 27.1 27.1 27.1 +3,500 +14.83% 1,600 - - - 0 0
DCH 10 0 0 0.00% - - - - 0 0
DCR 4 0 0 0.00% - - - - 0 0
DCS 0.9 0 0 0.00% - - - - 0 0
DCT 0.6 0 0 0.00% - - - - 0 0
DCV 159 159 159 172 159 0 0.00% 300 - - - 0 0
DDB 9.4 9.3 9.3 9.3 9.3 -100 -1.06% 41,000 - - - 0 0
DDH 6.3 0 0 0.00% - - - - 0 0
DDM 2 0 0 0.00% - - - - 0 0
DDN 8 8 8 8 8 0 0.00% 100 - - - 0 0
DFC 30 30.1 30.2 30.2 30.1 +100 +0.33% 3,000 - - - 0 0
DFF 0.5 0 0 0.00% - - - - 0 0
DGT 4.3 4.4 4.2 4.4 4.2 +100 +2.33% 87,600 - - - 0 0
DHB 12.8 14.7 13.5 14.7 13.5 +1,900 +14.84% 142,500 - - - 0 0
DHD 39 39 39.1 39.1 39 0 0.00% 2,300 - - - 0 0
DHN 28 0 0 0.00% - - - - 0 0
DIC 1 0 0 0.00% - - - - 0 0
DID 4 0 0 0.00% - - - - 0 0
DKC 0.1 0 0 0.00% - - - - 0 0
DLD 4.9 0 0 0.00% - - - - 0 0
DLR 13.6 0 0 0.00% - - - - 0 0
DLT 8.6 0 0 0.00% - - - - 0 0
DM7 19.6 19.6 19.6 19.6 19.6 0 0.00% 300 - - - 0 0
DMN 8.7 9.2 8.6 9.2 8.6 +500 +5.75% 2,200 - - - 0 0
DNA 24.1 0 0 0.00% - - - - 0 0
DND 7.6 0 0 0.00% - - - - 0 0
DNE 8.4 0 0 0.00% - - - - 0 0
DNH 42.6 45 45 45 45 +2,400 +5.63% 100 - - - 0 0
DNL 29.6 0 0 0.00% - - - - 0 0
DNM 10.4 11.9 8.9 11.9 8.9 +1,500 +14.42% 400 - - - 0 0
DNN 5.7 0 0 0.00% - - - - 0 0
DNT 61 0 0 0.00% - - - - 0 0
DNW 32 32 32 32 32 0 0.00% 100 - - - 0 0
DOC 7.3 0 0 0.00% - - - - 0 0
DOP 13.7 0 0 0.00% - - - - 0 0
DP1 32 32 32 32 32 0 0.00% 2,000 - - - 0 0 -
DP2 4.3 0 0 0.00% - - - - 0 0
DPC 7 7 7 7 6.3 0 0.00% 2,800 - - - 0 0
DPH 57 0 0 0.00% - - - - 0 0
DPP 28 0 0 0.00% - - - - 0 0
DRG 8.6 8.5 8.6 8.6 8.5 -100 -1.16% 1,300 - - - 0 0
DRI 12.9 12.9 12.9 13 12.8 0 0.00% 454,800 - - - 0 0
DSD 12.3 0 0 0.00% - - - - 0 0
DSG 6.8 0 0 0.00% - - - - 0 0
DSH 17.1 17.2 17.6 18 16.8 +100 +0.58% 693,400 - - - 0 0
DSP 12 0 0 0.00% - - - - 0 0
DTC 4.5 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 0 0 0.00% - - - - 0 0
DTP 120.5 120.5 120.5 121.8 119 0 0.00% 5,400 - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 12.4 0 0 0.00% - - - - 0 0
DVG 1.2 0 0 0.00% - - - - 0 0
DVN 20.5 20.4 20.5 20.5 20.4 -100 -0.49% 13,700 - - - 0 0
DVW 45 0 0 0.00% - - - - 0 0
DWC 19.6 19.6 19.6 19.6 19.6 0 0.00% 100 - - - 0 0
DWS 17 0 0 0.00% - - - - 0 0
DXL 16.5 0 0 0.00% - - - - 0 0
E12 3.9 3.9 3.9 3.9 3.9 0 0.00% 800 - - - 0 0
E29 8.8 0 0 0.00% - - - - 0 0
ECO 30.2 30.2 30 30.5 30 0 0.00% 16,000 - - - 0 0
EFI 3 3.2 3 3.3 3 +200 +6.67% 27,800 - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 22.5 22.5 22.5 22.5 22.5 0 0.00% 300 - - - 0 0
EIN 2.3 2.4 2.4 2.4 2.4 +100 +4.35% 400 - - - 0 0
EME 25.5 0 0 0.00% - - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 20 0 0 0.00% - - - - 0 0
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 47.2 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 10 0 0 0.00% - - - - 0 0
FHS 35 0 0 0.00% - - - - 0 0
FIC 19.4 20 19.6 20.3 19.6 +600 +3.09% 2,200 - - - 0 0
FOC 67 67.1 67 67.9 66.5 +100 +0.15% 7,800 - - - 0 0
FOX 83.7 82.4 83.7 84.8 81.9 -1,300 -1.55% 228,800 - - - 0 0
FRC 25 0 0 0.00% - - - - 0 0
FRM 8.3 0 0 0.00% - - - - 0 0
FSO 9 10.3 10.3 10.3 10.3 +1,300 +14.44% 100 - - - 0 0
FT1 40.8 0 0 0.00% - - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.6 0 0 0.00% - - - - 0 0
G20 0.5 0 0 0.00% - - - - 0 0
G36 11.8 11.9 11.8 12 11.5 +100 +0.85% 96,000 - - - 0 0
GCB 5.9 5.2 5.3 5.3 5.2 -700 -11.86% 2,200 - - - 0 0
GDA 14.2 14.2 14.3 14.4 14.1 0 0.00% 43,600 - - - 0 0
GER 4 0 0 0.00% - - - - 0 0
GGG 2.2 0 0 0.00% - - - - 0 0
GH3 3.6 0 0 0.00% - - - - 0 0
GLC 6 0 0 0.00% - - - - 0 0
GLW 13.8 13.8 13.8 13.8 13.8 0 0.00% 100 - - - 0 0
GMC 4.5 0 0 0.00% - - - - 0 0
GND 22 21.2 22 22 21.2 -800 -3.64% 200 - - - 0 0
GPC 2 2 2 2 2 0 0.00% 3,900 - - - 0 0
GSM 29.6 29.6 29.5 29.6 29.5 0 0.00% 3,200 - - - 0 0
GTD 141.1 0 0 0.00% - - - - 0 0
GTS 11.5 0 0 0.00% - - - - 0 0
GVT 78.1 86 86 86 86 +7,900 +10.12% 100 - - - 0 0
H11 8.4 0 0 0.00% - - - - 0 0
HAC 11.6 13 9.9 13 9.9 +1,400 +12.07% 6,300 - - - 0 0
HAF 17.1 17.9 17.9 17.9 17.9 +800 +4.68% 100 - - - 0 0
HAM 43 0 0 0.00% - - - - 0 0
HAN 8.5 8.9 8.5 8.9 8.4 +400 +4.71% 8,500 - - - 0 0
HAV 3.1 0 0 0.00% - - - - 0 0
HBC 5.1 5 5.1 5.1 5 -100 -1.96% 814,700 - - - 0 0
HBD 19 0 0 0.00% - - - - 0 0
HBH 6 0 0 0.00% - - - - 0 0
HC1 13.4 13.4 13.4 13.4 13.4 0 0.00% 14,900 - - - 0 0
HC3 26 0 0 0.00% - - - - 0 0
HCI 7.3 0 0 0.00% - - - - 0 0
HD2 10.4 0 0 0.00% - - - - 0 0
HD6 9 9.2 9.2 9.2 9 +200 +2.22% 19,900 - - - 0 0
HD8 7.1 0 0 0.00% - - - - 0 0
HDM 37.2 36.7 37.4 37.5 36.7 -500 -1.34% 3,200 - - - 0 0
HDP 23.6 0 0 0.00% - - - - 0 0
HDW 15 17 17 17 17 +2,000 +13.33% 100 - - - 0 0
HEC 68.5 69.5 69.5 69.5 69.4 +1,000 +1.46% 700 - - - 0 0
HEJ 15 15 15 15 15 0 0.00% 100 - - - 0 0
HEP 15.5 0 0 0.00% - - - - 0 0
HES 23.5 0 0 0.00% - - - - 0 0
HFB 10.1 0 0 0.00% - - - - 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 7.5 7.5 7.5 7.5 7.4 0 0.00% 5,800 - - - 0 0
HJC 7.5 0 0 0.00% - - - - 0 0
HKB 0.6 0 0 0.00% - - - - 0 0
HLB 360 0 0 0.00% - - - - 0 0
HLS 29 0 0 0.00% - - - - 0 0
HLT 10.6 0 0 0.00% - - - - 0 0
HLY 11 0 0 0.00% - - - - 0 0
HMD 16.7 0 0 0.00% - - - - 0 0
HMG 4.7 0 0 0.00% - - - - 0 0
HMS 36.1 36.1 35.6 36.4 35.1 0 0.00% 5,700 - - - 0 0
HNB 12.1 0 0 0.00% - - - - 0 0
HND 11 11.2 11.1 11.2 10.9 +200 +1.82% 9,000 - - - 0 0
HNF 25 0 0 0.00% - - - - 0 0
HNG 6.5 6.6 6.6 6.7 6.4 +100 +1.54% 4,495,700 - - - 0 100
HNI 30.1 0 0 0.00% - - - - 0 0
HNM 7.8 7.8 7.9 7.9 7.6 0 0.00% 492,800 - - - 0 0
HNP 19.5 22.4 22.4 22.4 22.4 +2,900 +14.87% 100 - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 21 21 21 21 21 0 0.00% 400 - - - 0 0
HPD 16.8 16.7 16.7 16.8 16.7 -100 -0.60% 6,100 - - - 0 0
HPH 12.5 12.5 12.5 12.5 12.5 0 0.00% 100 - - - 0 0
HPI 28.5 0 0 0.00% - - - - 0 0
HPM 6.3 0 0 0.00% - - - - 0 0
HPO 16 0 0 0.00% - - - - 0 0
HPW 22.9 23.5 23 23.5 23 +600 +2.62% 800 - - - 0 0
HRB 40 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSM 6.5 5.8 6.9 6.9 5.8 -700 -10.77% 6,100 - - - 0 0
HSP 16.1 16.3 16.3 16.4 16.3 +200 +1.24% 8,400 - - - 0 0
HSV 4.8 4.7 4.9 4.9 4.6 -100 -2.08% 6,300 - - - 0 0
HTE 3.3 3.3 3.3 3.3 3.2 0 0.00% 10,500 - - - 0 0
HTM 11.1 10 12.1 12.1 10 -1,100 -9.91% 700 - - - 0 0
HTP 1.1 0 0 0.00% - - - - 0 0
HTT 1.5 0 0 0.00% - - - - 0 0
HU4 10.2 0 0 0.00% - - - - 0 0
HU6 4.2 4.2 4.2 4.2 4.2 0 0.00% 12,100 - - - 0 0
HUG 31.4 0 0 0.00% - - - - 0 0
HVA 5 5.7 5.7 5.7 5.7 +700 +14% 77,600 - - - 0 0
HVX 2.3 2.3 2.3 2.4 2.2 0 0.00% 31,100 - - - 0 0
HWS 15.1 15.1 15.1 15.1 15 0 0.00% 3,700 - - - 0 0
IBD 5.4 0 0 0.00% - - - - 0 0
ICC 37.1 0 0 0.00% - - - - 0 0
ICF 2.7 2.8 2.8 2.8 2.8 +100 +3.7% 100 - - - 0 0
ICI 8.5 0 0 0.00% - - - - 0 0
ICN 31.1 31.4 31.2 31.4 31.2 +300 +0.96% 3,800 - - - 0 0
IDP 270 270 270 270 270 0 0.00% 700 - - - 0 500
IFS 18.3 18.3 18.2 18.3 18.2 0 0.00% 3,500 - - - 0 200
IHK 6.9 0 0 0.00% - - - - 0 0
ILA 5.6 5.6 5.5 5.6 5.5 0 0.00% 46,400 - - - 0 0
ILC 6.1 0 0 0.00% - - - - 0 0
ILS 19.1 18.5 18.5 18.9 18 -600 -3.14% 56,800 - - - 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 24.7 24.8 24.8 24.6 0 0.00% 400 - - - 0 0
IST 34.3 0 0 0.00% - - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 4 4.1 4 4.1 4 +100 +2.5% 9,500 - - - 0 0
JOS 1.2 0 0 0.00% - - - - 0 0
KCB 12.6 12.4 12.7 12.7 12.3 -200 -1.59% 42,600 - - - 0 0
KGM 5.7 5.7 5.8 5.8 5.7 0 0.00% 3,000 - - - 0 0
KHD 18.2 0 0 0.00% - - - - 0 0
KHW 34 34 34 34 34 0 0.00% 100 - - - 0 0
KIP 12.4 0 0 0.00% - - - - 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 24.4 0 0 0.00% - - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
L12 5 5.1 5.1 5.1 5.1 +100 +2% 100 - - - 0 0
L45 1.5 0 0 0.00% - - - - 0 0
L62 2.6 0 0 0.00% - - - - 0 0
L63 9.5 9.5 9.5 9.5 9.5 0 0.00% 800 - - - 0 0
LAI 11.3 11.3 11.3 11.3 11.3 0 0.00% 2,000 - - - 0 0
LAW 29.8 0 0 0.00% - - - - 0 0
LCC 1.1 0 0 0.00% - - - - 0 0
LCM 0.8 0 0 0.00% - - - - 0 0
LDW 28 0 0 0.00% - - - - 0 0
LEC 5 5 5 5 5 0 0.00% 200 - - - 0 0
LG9 4.5 5 5.1 5.1 5 +500 +11.11% 1,400 - - - 0 0
LIC 28.4 29 28.5 29 28.4 +600 +2.11% 5,200 - - - 0 0
LKW 35.1 0 0 0.00% - - - - 0 0
LLM 20.1 19.7 20.7 20.7 19.5 -400 -1.99% 1,000 - - - 0 0
LM3 1.7 0 0 0.00% - - - - 0 0
LMC 4.7 5.4 5.4 5.4 5 +700 +14.89% 3,800 - - - 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 7.2 7.3 7.5 7.6 7.3 +100 +1.39% 16,900 - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 34.1 34.7 33.6 35 33.5 +600 +1.76% 68,300 - - - 0 0
LTC 1.8 0 0 0.00% - - - - 0 0
LTG 6.5 0 0 0.00% - - - - 0 0
M10 22 22 21.8 22.8 21.8 0 0.00% 4,400 - - - 0 0
MA1 34 39 39 39 39 +5,000 +14.71% 100 - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 5.3 0 0 0.00% - - - - 0 0
MDF 4.9 5 4.9 5 4.9 +100 +2.04% 600 - - - 0 0
MEC 2.8 0 0 0.00% - - - - 0 0
MEF 1.5 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MFS 35.1 34.9 35 35.5 34.9 -200 -0.57% 11,900 - - - 0 0
MGC 12.5 12.5 12.4 12.5 12.4 0 0.00% 1,700 - - - 0 0
MGG 25.5 0 0 0.00% - - - - 0 0
MGR 4.9 4.9 5 5 4.9 0 0.00% 200 - - - 0 0
MH3 27.8 27.2 27.2 27.2 27.2 -600 -2.16% 1,000 - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 8 0 0 0.00% - - - - 0 0
MKP 27.7 27 28 28 26.5 -700 -2.53% 19,300 - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 20.2 20.2 21.8 21.8 20.2 0 0.00% 1,200 - - - 0 0
MNB 26 23.8 23.8 23.8 23.8 -2,200 -8.46% 2,800 - - - 0 0
MND 9.5 0 0 0.00% - - - - 0 0
MPT 0.7 0 0 0.00% - - - - 0 0
MPY 13.5 0 0 0.00% - - - - 0 0
MQB 5.6 0 0 0.00% - - - - 0 0
MQN 20 19.4 19.4 19.4 19.4 -600 -3.00% 1,000 - - - 0 0
MRF 26.2 0 0 0.00% - - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 7 0 0 0.00% - - - - 0 0
MTH 26.2 0 0 0.00% - - - - 0 0
MTL 5.7 5.7 5.7 5.7 5.7 0 0.00% 5,000 - - - 0 0
MTP 14.2 0 0 0.00% - - - - 0 0
MTS 10.6 10.2 10.2 10.2 10.2 -400 -3.77% 3,700 - - - 0 0
MTV 14.4 14.4 14.4 14.4 14.4 0 0.00% 100 - - - 0 0
MVC 14.1 14.9 14.2 15.1 14.2 +800 +5.67% 111,400 - - - 0 0
MVN 54.2 53.5 53.9 55 52.3 -700 -1.29% 9,000 - - - 0 0
MZG 12.9 12.8 13 13 12.8 -100 -0.78% 218,000 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 31.5 31.6 31.4 31.6 31.4 +100 +0.32% 2,900 - - - 0 0
NAU 10.6 0 0 0.00% - - - - 0 0
NAW 9.5 0 0 0.00% - - - - 0 0
NBE 10.1 10.1 10.1 10.1 10.1 0 0.00% 2,400 - - - 0 0
NBT 15.5 15.5 15.5 15.5 15.5 0 0.00% 1,000 - - - 0 0
NCG 11.5 10.7 11.4 11.4 10.7 -800 -6.96% 1,400 - - - 0 0
ND2 36 36 35.5 36 35.5 0 0.00% 2,200 - - - 0 0
NDC 150 0 0 0.00% - - - - 0 0
NDP 22.6 25.9 25.9 25.9 25.9 +3,300 +14.6% 900 - - - 0 0
NDT 5 4.9 4.5 5.3 4.5 -100 -2.00% 1,100 - - - 0 0
NDW 14.5 0 0 0.00% - - - - 0 0
NED 6.9 6.9 6.9 6.9 6.9 0 0.00% 42,300 - - - 0 0
NGC 1.2 0 0 0.00% - - - - 0 0
NHV 0.6 0 0 0.00% - - - - 0 0
NJC 15 0 0 0.00% - - - - 0 0
NLS 6.8 0 0 0.00% - - - - 0 0
NNT 58.5 58.5 58.6 58.6 58.5 0 0.00% 800 - - - 0 800
NOS 0.8 0 0 0.00% - - - - 0 0
NQB 10.1 0 0 0.00% - - - - 0 0
NQN 13.3 11.6 11.6 11.6 11.6 -1,700 -12.78% 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 9.5 0 0 0.00% - - - - 0 0
NTW 20 20 20 20 20 0 0.00% 100 - - - 0 0
NUE 10.4 11.9 11.9 11.9 11.9 +1,500 +14.42% 100 - - - 0 0
NVP 35.7 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 4.3 4.1 3.8 4.1 3.8 -200 -4.65% 1,300 - - - 0 0
ODE 45.8 46 45.8 46.2 45.8 +200 +0.44% 19,100 - - - 0 0
ONW 5 0 0 0.00% - - - - 0 0
PAI 13.6 0 0 0.00% - - - - 0 0
PAP 28 27.9 27.9 27.9 27.9 -100 -0.36% 100 - - - 0 0
PAS 2.7 2.7 2.7 2.7 2.7 0 0.00% 18,800 - - - 0 0 -
PAT 72.2 70.2 72 72 70 -2,000 -2.77% 37,800 - - - 0 0
PBC 5.8 5.7 5.8 5.9 5.7 -100 -1.72% 11,900 - - - 0 0
PBT 13.4 15.4 13.9 15.4 13.9 +2,000 +14.93% 1,600 - - - 0 0
PCC 35.1 0 0 0.00% - - - - 0 0
PCF 4 3.6 3.8 3.8 3.4 -400 -10.00% 13,800 - - - 0 0
PCG 2.7 0 0 0.00% - - - - 0 0
PCM 12.1 13.3 13.3 13.3 13.3 +1,200 +9.92% 100 - - - 0 0
PDC 4.3 0 0 0.00% - - - - 0 0
PEG 4.6 0 0 0.00% - - - - 0 0
PEQ 49.8 50 49 50 49 +200 +0.4% 400 - - - 0 0
PFL 2.1 2.2 2.2 2.2 2.1 +100 +4.76% 23,700 - - - 0 0
PGB 11.9 11.9 12 12 11.7 0 0.00% 14,500 - - - 0 0
PHH 4.6 0 0 0.00% - - - - 0 0
PHP 35.9 35.7 35.6 35.9 35 -200 -0.56% 146,400 - - - 0 0
PHS 9.6 0 0 0.00% - - - - 0 0
PIS 12 0 0 0.00% - - - - 0 0
PIV 7.5 7.5 7.5 8 7 0 0.00% 801,400 - - - 0 0
PJS 19 0 0 0.00% - - - - 0 0
PLA 5.8 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% 100 - - - 0 0
PMJ 15 0 0 0.00% - - - - 0 0
PMT 6.7 0 0 0.00% - - - - 0 0
PMW 34.3 0 0 0.00% - - - - 0 0
PND 5.2 5.9 5.9 5.9 5.9 +700 +13.46% 200 - - - 0 0
PNG 25.3 0 0 0.00% - - - - 0 0
PNP 20.2 0 0 0.00% - - - - 0 0
PNT 8 0 0 0.00% - - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POM 4.1 0 0 0.00% - - - - 0 0
POS 15.2 15.3 15.2 15.4 15.2 +100 +0.66% 4,900 - - - 0 0
POV 7.8 7.8 7.7 7.8 7.7 0 0.00% 11,300 - - - 0 0
PPH 27.4 27.5 27.4 27.6 27.1 +100 +0.36% 18,000 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 16.3 0 0 0.00% - - - - 0 0
PRT 10.2 10.4 10.4 10.4 10.4 +200 +1.96% 100 - - - 0 0
PSB 5.8 5.8 5.8 5.8 5.7 0 0.00% 35,300 - - - 0 0
PSG 0.5 0 0 0.00% - - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 9.9 9.7 9.2 9.7 9.2 -200 -2.02% 1,200 - - - 0 0
PSN 9.5 0 0 0.00% - - - - 0 0
PSP 19.2 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 11.6 11.6 11.6 11.6 11.6 0 0.00% 5,600 - - - 0 0
PTO 21.9 0 0 0.00% - - - - 0 0
PTP 13.5 0 0 0.00% - - - - 0 0
PTT 9.1 0 0 0.00% - - - - 0 0
PVE 3 0 0 0.00% - - - - 0 0
PVH 0.6 0 0 0.00% - - - - 0 0
PVM 19.1 19.3 19 19.3 19 +200 +1.05% 6,300 - - - 0 0
PVO 7 7 7.1 7.1 6.9 0 0.00% 29,200 - - - 0 0
PVR 1 0 0 0.00% - - - - 0 0
PVV 2.1 0 0 0.00% - - - - 0 0
PVX 1.8 0 0 0.00% - - - - 0 0
PVY 2.1 0 0 0.00% - - - - 0 0
PWA 6.5 6.5 6.5 6.5 5.9 0 0.00% 10,100 - - - 0 0
PWS 11.5 0 0 0.00% - - - - 0 0
PXA 0.9 0 0 0.00% - - - - 0 0
PXI 0.9 0 0 0.00% - - - - 0 0
PXL 13.2 13.1 13 13.2 13 -100 -0.76% 37,900 - - - 0 0
PXM 0.5 0 0 0.00% - - - - 0 0
PXS 2.8 0 0 0.00% - - - - 0 0
PXT 1.5 0 0 0.00% - - - - 0 0
QBS 0.6 0 0 0.00% - - - - 0 0
QCC 20.8 0 0 0.00% - - - - 0 0
QHW 35.6 0 0 0.00% - - - - 0 0
QNC 5.5 5.2 5.7 5.7 5.2 -300 -5.45% 400 - - - 0 0
QNT 7.3 8.3 8.3 8.3 8.3 +1,000 +13.7% 100 - - - 0 0
QNU 10 0 0 0.00% - - - - 0 0
QNW 16 0 0 0.00% - - - - 0 0
QPH 34.5 0 0 0.00% - - - - 0 0
QSP 25.1 0 0 0.00% - - - - 0 0
QTP 13.1 13 13.1 13.2 13 -100 -0.76% 379,500 - - - 0 0
RAT 17.4 0 0 0.00% - - - - 0 0
RBC 7.2 6.2 6.2 6.2 6.2 -1,000 -13.89% 2,000 - - - 0 0
RCC 20.8 20.8 20.8 20.8 20.8 0 0.00% 1,600 - - - 0 0
RCD 1.7 0 0 0.00% - - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RGG 38.7 0 0 0.00% - - - - 0 0
RIC 10.1 10 10.1 10.1 10 -100 -0.99% 400 - - - 0 0
RTB 28.9 28.9 28.9 28.9 28.9 0 0.00% 5,100 - - - 0 0
S12 1.8 0 0 0.00% - - - - 0 0
S72 7.1 0 0 0.00% - - - - 0 0
S74 16.3 0 0 0.00% - - - - 0 0
SAC 12.2 12.5 12.2 12.5 12.2 +300 +2.46% 200 - - - 0 0
SAL 2.3 0 0 0.00% - - - - 0 0
SAS 36.6 36.4 36.7 37 36 -200 -0.55% 9,000 - - - 0 3,500
SB1 7.5 7.5 7.5 7.5 7.5 0 0.00% 1,500 - - - 0 0
SBB 15.7 15.5 15.5 15.5 15.5 -200 -1.27% 1,000 - - - 0 0
SBD 7.3 7.8 7.8 7.8 7.8 +500 +6.85% 100 - - - 0 0
SBH 42.5 42 42 42.4 42 -500 -1.18% 500 - - - 0 0
SBL 5.8 0 0 0.00% - - - - 0 0
SBM 34.5 0 0 0.00% - - - - 0 0
SBR 8.3 0 0 0.00% - - - - 0 0
SCC 2.5 0 0 0.00% - - - - 0 0
SCD 12 0 0 0.00% - - - - 0 0
SCJ 2.9 2.9 2.8 2.9 2.8 0 0.00% 5,600 - - - 0 0
SCL 21.6 22 21.8 22.5 21.7 +400 +1.85% 156,200 - - - 0 0
SCO 4.7 0 0 0.00% - - - - 0 0
SD2 6.5 5.6 5.7 5.7 5.6 -900 -13.85% 200 - - - 0 0
SD3 8 7.7 7.8 7.8 7.7 -300 -3.75% 7,300 - - - 0 0
SD6 2.1 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 0.8 0 0 0.00% - - - - 0 0
SDT 4.4 4.6 4.6 4.9 4.5 +200 +4.55% 16,200 - - - 0 0
SDV 32.3 32.3 32.2 32.3 32.2 0 0.00% 1,100 - - - 0 0
SDY 1 0 0 0.00% - - - - 0 0
SEA 47.9 48 48 48 48 +100 +0.21% 4,500 - - - 0 0
SEP 17 0 0 0.00% - - - - 0 0
SGB 12.5 12.2 12.4 12.5 12.2 -300 -2.40% 31,100 - - - 0 0
SGI 10.9 0 0 0.00% - - - - 0 0
SGP 24.8 24.7 24.8 24.9 24.3 -100 -0.40% 114,300 - - - 0 200
SGS 14 0 0 0.00% - - - - 0 0
SHC 10.1 10.1 10.1 10.1 10.1 0 0.00% 100 - - - 0 0
SHG 2.6 0 0 0.00% - - - - 0 0
SID 15.4 0 0 0.00% - - - - 0 0
SIG 6.7 0 0 0.00% - - - - 0 0
SIV 40.9 0 0 0.00% - - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 20.2 20.2 20.2 20.2 20.2 0 0.00% 100 - - - 0 0
SJM 6.8 0 0 0.00% - - - - 0 0
SKH 24 24 24 24 24 0 0.00% 2,000 - - - 0 0
SKN 9.7 0 0 0.00% - - - - 0 0
SKV 26.1 26.1 26 26.3 26 0 0.00% 600 - - - 0 0
SLD 7.7 0 0 0.00% - - - - 0 0
SNC 26 0 0 0.00% - - - - 0 0
SNZ 30.4 30.6 30.4 30.6 30.1 +200 +0.66% 2,800 - - - 0 0
SP2 20.2 23 20.2 23 20.2 +2,800 +13.86% 2,500 - - - 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 22 0 0 0.00% - - - - 0 0
SRB 1.7 1.7 1.7 1.7 1.7 0 0.00% 8,300 - - - 0 0
SSF 28.1 0 0 0.00% - - - - 0 0
SSG 8.2 0 0 0.00% - - - - 0 0
SSH 77 0 0 0.00% - - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STD 6.7 6.9 6.8 7 6.8 +200 +2.99% 1,400 - - - 0 0
STH 21.6 21.7 21.6 21.7 21.6 +100 +0.46% 98,200 - - - 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 26 0 0 0.00% - - - - 0 0
SVG 5.8 5.9 5.9 5.9 5.9 +100 +1.72% 100 - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 25.4 25.3 25.3 25.4 25.3 -100 -0.39% 1,600 - - - 0 0
SZE 7.7 7.9 7.7 7.9 7.6 +200 +2.6% 12,400 - - - 0 0
SZG 36.4 0 0 0.00% - - - - 0 0
TA6 5 0 0 0.00% - - - - 0 0
TAN 44 0 0 0.00% - - - - 0 0
TAR 3.4 0 0 0.00% - - - - 0 0
TAW 13.1 0 0 0.00% - - - - 0 0
TB8 13.9 0 0 0.00% - - - - 0 0
TBD 114.9 115 115 115 115 +100 +0.09% 100 - - - 0 0
TBR 6.6 0 0 0.00% - - - - 0 0
TCJ 3.9 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TCW 31.1 31 31.2 31.3 31 -100 -0.32% 8,400 - - - 0 0
TDB 41.2 41 41.2 41.2 41 -200 -0.49% 1,700 - - - 0 0
TDF 9 0 0 0.00% - - - - 0 0
TDS 8.3 8.4 8.2 8.4 8.2 +100 +1.2% 5,100 - - - 0 0
TED 69.9 60 61.2 61.2 60 -9,900 -14.16% 1,300 - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 6 0 0 0.00% - - - - 0 0
TH1 5.2 5.9 5.9 5.9 5.9 +700 +13.46% 13,000 - - - 0 0
THM 8.5 0 0 0.00% - - - - 0 0
THN 3.8 0 0 0.00% - - - - 0 0
THP 8.8 9 8.8 9 8.8 +200 +2.27% 300 - - - 0 0
THU 10 0 0 0.00% - - - - 0 0
THW 18 16 16 16 16 -2,000 -11.11% 100 - - - 0 0
TID 17.8 20.4 20.4 20.4 20.4 +2,600 +14.61% 3,600 - - - 0 0
TIE 3.3 3 3 3 3 -300 -9.09% 100 - - - 0 0
TIN 172.5 164 173 173 146.7 -8,500 -4.93% 57,100 - - - 0 0
TIS 5 5 5 5 5 0 0.00% 8,800 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 11.9 0 0 0.00% - - - - 0 0
TLP 7 0 0 0.00% - - - - 0 0
TMG 75 0 0 0.00% - - - - 0 0
TMW 23.4 0 0 0.00% - - - - 0 0
TNA 3.7 0 0 0.00% - - - - 0 0
TNB 10.2 0 0 0.00% - - - - 0 0
TNM 4.1 0 0 0.00% - - - - 0 0
TNP 26 0 0 0.00% - - - - 0 0
TNS 3.6 0 0 0.00% - - - - 0 0
TNW 12.7 13 13 13 13 +300 +2.36% 200 - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 186.9 187.3 177.3 187.5 177.3 +400 +0.21% 44,000 - - - 0 0 -
TOW 36.9 36.9 36.9 36.9 36.9 0 0.00% 100 - - - 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 18.5 0 0 0.00% - - - - 0 0
TRS 29.8 30.6 30.6 30.6 30.6 +800 +2.68% 100 - - - 0 0
TRT 3.6 0 0 0.00% - - - - 0 0
TS3 5.8 5.8 5.9 5.9 5.8 0 0.00% 300 - - - 0 0
TSD 5.4 0 0 0.00% - - - - 0 0
TSG 10 0 0 0.00% - - - - 0 0
TSJ 37 0 0 0.00% - - - - 0 0
TST 9.1 0 0 0.00% - - - - 0 0
TTD 132.3 0 0 0.00% - - - - 0 0
TTG 11.5 11.5 11.5 11.5 11.5 0 0.00% 200 - - - 0 0
TTN 15.9 15.9 16 16 15.7 0 0.00% 20,300 - - - 0 0
TTS 10 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 20.5 0 0 0.00% - - - - 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 90 0 0 0.00% - - - - 0 0
TVM 10.4 0 0 0.00% - - - - 0 0
TVN 8.3 8.4 8.3 8.7 8.3 +100 +1.2% 429,700 - - - 0 0
TW3 13 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDJ 6.8 6.8 6.8 6.8 6.8 0 0.00% 8,700 - - - 0 0
UDL 28.1 0 0 0.00% - - - - 0 0
UEM 15.8 0 0 0.00% - - - - 0 0
UMC 8.7 0 0 0.00% - - - - 0 0
UPC 31.3 0 0 0.00% - - - - 0 0
UPH 4.6 5.2 5.2 5.2 5.2 +600 +13.04% 100 - - - 0 0
UPS 27.5 28 28 28 28 +500 +1.82% 200 - - - 0 0
USC 12 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 33.8 0 0 0.00% - - - - 0 0
VBB 13.6 13.7 13.8 14.1 13.4 +100 +0.74% 276,100 - - - 0 0
VBG 4.8 0 0 0.00% - - - - 0 0
VBH 15.2 0 0 0.00% - - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
VCP 23.8 24 24.2 24.2 23.7 +200 +0.84% 7,200 - - - 0 0
VCR 42 0 0 0.00% - - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCX 12 12 11.9 12 11.9 0 0.00% 4,000 - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDG 27.9 29 27 32 27 +1,100 +3.94% 2,000 - - - 0 0
VDN 26 0 0 0.00% - - - - 0 0
VDT 10 0 0 0.00% - - - - 0 0
VE8 1.7 0 0 0.00% - - - - 0 0
VE9 3.6 3.4 3.6 4 3.4 -200 -5.56% 1,900 - - - 0 0
VEC 24.9 24 24 24 24 -900 -3.61% 300 - - - 0 0
VES 29.9 0 0 0.00% - - - - 0 0
VET 15.6 0 0 0.00% - - - - 0 0
VFC 90.5 0 0 0.00% - - - - 0 0
VFR 10 0 0 0.00% - - - - 0 0
VGG 42.2 42.3 42.3 42.3 42.3 +100 +0.24% 200 - - - 0 0
VGI 93 93.2 93 95.3 92.6 +200 +0.22% 504,700 - - - 0 0
VGL 18.5 0 0 0.00% - - - - 0 0
VGR 71.7 68.5 70.1 70.2 68.5 -3,200 -4.46% 5,100 - - - 0 0
VGT 12.2 12 12.2 12.3 12 -200 -1.64% 708,800 - - - 0 0
VGV 42.3 0 0 0.00% - - - - 0 0
VHD 3.2 0 0 0.00% - - - - 0 0
VHF 2.3 0 0 0.00% - - - - 0 0
VHG 1.6 1.6 1.6 1.7 1.6 0 0.00% 21,100 - - - 0 0
VHH 2.6 2.6 2.7 2.7 2.6 0 0.00% 600 - - - 0 0
VIE 6.5 0 0 0.00% - - - - 0 0
VIM 10.1 11.1 11.1 11.1 11.1 +1,000 +9.9% 100 - - - 0 0
VIN 16.7 0 0 0.00% - - - - 0 0
VIR 3.1 0 0 0.00% - - - - 0 0
VIW 31.1 29.5 31.1 31.1 29.2 -1,600 -5.14% 108,400 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 46.9 47.2 47 47.2 46.6 +300 +0.64% 23,000 - - - 0 100
VLC 13.7 13.4 13.7 13.8 13.4 -300 -2.19% 33,000 - - - 0 0
VLG 8.3 8.3 8.5 8.5 7.8 0 0.00% 11,800 - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLS 16.5 16.4 16.1 16.5 16 -100 -0.61% 6,000 - - - 0 0
VLW 42.5 0 0 0.00% - - - - 0 0
VMA 2.8 0 0 0.00% - - - - 0 0
VMG 2.5 0 0 0.00% - - - - 0 0
VMK 29 0 0 0.00% - - - - 0 0
VMT 16.6 0 0 0.00% - - - - 0 0
VNA 16.7 16 16 16 16 -700 -4.19% 400 - - - 0 0
VNB 14.6 14.9 15 15 14.6 +300 +2.05% 10,300 - - - 0 0
VNH 1.3 0 0 0.00% - - - - 0 0
VNI 7.5 7.4 7.5 7.5 7.4 -100 -1.33% 1,200 - - - 0 0
VNP 19.6 19.6 19.9 19.9 19.3 0 0.00% 12,900 - - - 0 0
VNX 0.3 0 0 0.00% - - - - 0 0
VNY 5.4 0 0 0.00% - - - - 0 0
VNZ 322 320 321 321 320 -2,000 -0.62% 200 - - - 0 0
VPA 1.7 0 0 0.00% - - - - 0 0
VPC 2.9 0 0 0.00% - - - - 0 0
VPR 8.2 8.1 8.1 8.1 8.1 -100 -1.22% 4,200 - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 17 0 0 0.00% - - - - 0 0
VRG 17.2 17.2 17 17.2 17 0 0.00% 3,200 - - - 0 0
VSE 8 8 8.2 8.2 7.9 0 0.00% 1,900 - - - 0 0
VSF 26.7 26.4 26.7 26.7 26.3 -300 -1.12% 12,200 - - - 0 0
VSG 1.6 0 0 0.00% - - - - 0 0
VSN 14.9 14.5 14.7 14.8 14.3 -400 -2.68% 8,000 - - - 0 0
VST 3.1 0 0 0.00% - - - - 0 0
VTA 1.5 0 0 0.00% - - - - 0 0
VTD 6 6.3 6 6.4 6 +300 +5% 1,509,400 - - - 0 0
VTE 7.4 0 0 0.00% - - - - 0 0
VTG 3.4 0 0 0.00% - - - - 0 0
VTI 4.8 0 0 0.00% - - - - 0 0
VTK 50.8 51 51 51 50 +200 +0.39% 3,700 - - - 0 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 6.6 7.4 6.6 7.5 6.6 +800 +12.12% 500 - - - 0 0
VTR 10.8 10.9 10.9 10.9 10.7 +100 +0.93% 29,800 - - - 0 0
VTS 4.2 0 0 0.00% - - - - 0 0
VTX 6 6 6 6 6 0 0.00% 100 - - - 0 0
VUA 15.5 0 0 0.00% - - - - 0 0
VVN 2.9 0 0 0.00% - - - - 0 0
VW3 9.6 9.2 9.6 9.6 9.1 -400 -4.17% 9,900 - - - 0 0
VWS 15 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 39.1 0 0 0.00% - - - - 0 0
WSB 57.5 57.2 57 57.2 56.3 -300 -0.52% 1,800 - - - 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 16.2 16.2 16.2 16.2 0 0.00% 9,700 - - - 0 0
XHC 16.5 0 0 0.00% - - - - 0 0
XLV 15 15.5 15.5 15.5 15.5 +500 +3.33% 9,200 - - - 0 0
XMC 9 9.7 9.7 9.7 9.7 +700 +7.78% 1,000 - - - 0 0
XMD 5.9 0 0 0.00% - - - - 0 0
XMP 15.8 16 16 16 16 +200 +1.27% 500 - - - 0 0
XPH 15 14 15 16.1 14 -1,000 -6.67% 800 - - - 0 0
YBC 7.9 8.2 8.2 8.2 8.2 +300 +3.8% 100 - - - 0 0
YTC 21 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 - - - - - - - - - - - - - - -
KCE - - - - - - - - - - - - - - -
KLF - - - - - - - - - - - - - - -
KLM - - - - - - - - - - - - - - -
KSH - - - - - - - - - - - - - - -
KWA - - - - - - - - - - - - - - -
L44 - - - - - - - - - - - - - - -
LBC - - - - - - - - - - - - - - -
LGM - - - - - - - - - - - - - - -
MIM - - - - - - - - - - - - - - -
MTC - - - - - - - - - - - - - - -
NEM - - - - - - - - - - - - - - -
NHP - - - - - - - - - - - - - - -
NQT - - - - - - - - - - - - - - -
NS2 - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
PEC - - - - - - - - - - - - - - -
PVA - - - - - - - - - - - - - - -
PXC - - - - - - - - - - - - - - -
SAP - - - - - - - - - - - - - - -
SCY - - - - - - - - - - - - - - -
SDJ - - - - - - - - - - - - - - -
SDX - - - - - - - - - - - - - - -
SJC - - - - - - - - - - - - - - -
SQC - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TBH - - - - - - - - - - - - - - -
TBT - - - - - - - - - - - - - - -
TEL - - - - - - - - - - - - - - -
TKG - - - - - - - - - - - - - - -
TLI - - - - - - - - - - - - - - -
TLT - - - - - - - - - - - - - - -
TS4 - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
V15 - - - - - - - - - - - - - - -
VC5 - - - - - - - - - - - - - - -
VCW - - - - - - - - - - - - - - -
VIH - - - - - - - - - - - - - - -
VLF - - - - - - - - - - - - - - -
VOC - - - - - - - - - - - - - - -
合計 38,365,261 2,297.32 1,400,180 612,460
▼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