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

2026/04/24 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 127.54
-0.77/-0.60%
売買高（相対取引を含む） 45,927,131 株
（前日比 +5.95%）
値上がり銘柄数 137
値下がり銘柄数 130
変わらず銘柄数 521
総銘柄数 788
売買代金（相対取引を含む） 516,231 百万VND
（前日比 -16.46%）
前日終値 128.31 (04/23) 
始値 127.84
高値 129.77
安値 127.13
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) 125,000 402,190 -277,190
産業トレンド
-0.83 +0.19 +0.64 -0.48 -0.65 +1.17
-0.00 +1.37 -0.12 -0.18 -0.36 +0.60
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（2026/04/24 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
MSR 40.5 40.5 40.6 41.8 39.7 0 0.00% 1,241,000 - - - 72,200 11,500
ABB 14.9 14.8 15 15 14.8 -100 -0.67% 126,200 - - - 20,000 0
MPC 15.9 16.2 15.7 16.4 15.7 +300 +1.89% 20,500 - - - 17,400 0
MML 32 31.6 31.9 32.3 31.5 -400 -1.25% 92,800 - - - 7,000 0
ACV 44.7 44.7 44.8 45 44.4 0 0.00% 655,000 - - - 4,600 253,020
VEF 102.5 99.9 102 102.5 98.8 -2,600 -2.54% 23,600 - - - 1,200 0
HPP 79.2 82.1 80 82.1 80 +2,900 +3.66% 900 - - - 900 0
ABI 19.6 19.6 19.7 19.7 19.5 0 0.00% 7,500 - - - 500 0
TVN 8.2 8.3 8.3 8.5 8.2 +100 +1.22% 577,100 - - - 400 0
F88 162.1 160 160 162.9 159.8 -2,100 -1.30% 67,500 - - - 200 0
HPT 27.9 27.8 27.9 27.9 27.8 -100 -0.36% 200 - - - 200 0
BDG 35.7 34.6 35.9 36 34.6 -1,100 -3.08% 500 - - - 100 0
DRI 13 13.7 13.1 14 13.1 +700 +5.38% 2,032,600 - - - 100 13,000
NDC 141.9 150 150 150 150 +8,100 +5.71% 100 - - - 100 0
WSB 53.8 57.4 57.4 57.4 57.4 +3,600 +6.69% 100 - - - 100 0
A32 33.5 0 0 0.00% - - - - 0 0
AAH 3.2 3.2 3.1 3.2 3.1 0 0.00% 115,500 - - - 0 0
AAS 8.4 8.3 8.4 8.5 8.3 -100 -1.19% 363,000 - - - 0 0
ABC 11.1 11.1 10.9 11.1 10.8 0 0.00% 15,800 - - - 0 0
ABW 10.4 10.3 10.4 10.4 10.3 -100 -0.96% 190,800 - - - 0 50,000
ACE 37.1 38.1 38.1 38.1 38.1 +1,000 +2.7% 300 - - - 0 0
ACM 0.5 0.6 0.5 0.6 0.5 +100 +20% 417,000 - - - 0 3,000
ACS 3.9 0 0 0.00% - - - - 0 0
AG1 13.4 0 0 0.00% - - - - 0 0
AGF 1.8 1.8 1.8 1.8 1.8 0 0.00% 400 - - - 0 0
AGP 37.6 37.7 37.9 37.9 37.3 +100 +0.27% 1,200 - - - 0 0
AGX 261 0 0 0.00% - - - - 0 0
AIC 9.6 9.6 9.6 9.6 9.6 0 0.00% 3,800 - - - 0 0
AIG 44.1 43.8 43.9 45 43.8 -300 -0.68% 600 - - - 0 0
ALV 7.5 7.5 7.6 7.6 7.5 0 0.00% 17,600 - - - 0 0
AMP 11.1 12.7 12 12.7 12 +1,600 +14.41% 900 - - - 0 0
AMS 9 9.1 9 9.1 8.7 +100 +1.11% 8,800 - - - 0 0
APC 5.8 6.4 6.4 6.4 6.4 +600 +10.34% 100 - - - 0 0
APF 48.2 49 48 49 45 +800 +1.66% 4,500 - - - 0 0
APL 14.5 0 0 0.00% - - - - 0 0
APP 4.3 4.3 4.3 4.3 4.2 0 0.00% 5,100 - - - 0 0
APT 2.6 0 0 0.00% - - - - 0 0
ATA 0.4 0.5 0.5 0.5 0.4 +100 +25% 33,900 - - - 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 10 9.9 0 0.00% 65,000 - - - 0 0
BAL 7.8 0 0 0.00% - - - - 0 0
BBH 10.2 0 0 0.00% - - - - 0 0
BBM 8.5 0 0 0.00% - - - - 0 0
BBT 12.4 0 0 0.00% - - - - 0 0
BCA 19.2 19.3 19.2 19.4 19.2 +100 +0.52% 11,400 - - - 0 0
BCB 1.6 0 0 0.00% - - - - 0 0
BCP 11 0 0 0.00% - - - - 0 0
BCR 1.2 1.2 1.2 1.3 1.1 0 0.00% 1,476,700 - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDT 9.2 9.3 9.2 9.3 8.9 +100 +1.09% 7,800 - - - 0 0
BDW 26.1 0 0 0.00% - - - - 0 0
BEL 18.3 0 0 0.00% - - - - 0 0
BGE 3.5 3.6 3.5 3.6 3.5 +100 +2.86% 546,300 - - - 0 0
BGW 16 0 0 0.00% - - - - 0 0
BHA 23.3 0 0 0.00% - - - - 0 0
BHC 1.1 1.1 1.1 1.1 1.1 0 0.00% 200 - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHH 21.7 22 22 22 22 +300 +1.38% 100 - - - 0 0
BHI 9.2 0 0 0.00% - - - - 0 0
BHK 14 0 0 0.00% - - - - 0 0
BHP 7 0 0 0.00% - - - - 0 0
BIG 8 8.1 8.5 8.5 7.9 +100 +1.25% 500,900 - - - 0 0
BIO 13.5 13.5 13.4 13.5 13.4 0 0.00% 1,000 - - - 0 0
BLI 8.9 9 8.9 9.1 8.9 +100 +1.12% 12,900 - - - 0 0
BLN 6.5 6.4 6.4 6.4 6.4 -100 -1.54% 100 - - - 0 0
BLT 22.1 22.1 22.1 22.1 22.1 0 0.00% 100 - - - 0 0
BMD 10 0 0 0.00% - - - - 0 0
BMF 7.9 7.9 7.9 7.9 7.9 0 0.00% 100 - - - 0 0
BMG 20 20 20 20 20 0 0.00% 200 - - - 0 0
BMJ 10.1 0 0 0.00% - - - - 0 0
BMK 15.2 0 0 0.00% - - - - 0 0
BMS 15.2 14.9 15.2 15.2 14.6 -300 -1.97% 169,100 - - - 0 800
BMV 4.2 0 0 0.00% - - - - 0 0
BNW 15.6 0 0 0.00% - - - - 0 0
BOT 2 1.9 2 2 1.9 -100 -5.00% 238,000 - - - 0 0
BQB 4 0 0 0.00% - - - - 0 0
BQP 16.8 16.8 16.8 16.8 16.8 0 0.00% 200 - - - 0 0
BRR 17.6 18 18.1 18.1 18 +400 +2.27% 800 - - - 0 0
BRS 24.6 24.1 26 26 24 -500 -2.03% 2,700 - - - 0 0
BSA 20.1 20.5 20.9 20.9 20.5 +400 +1.99% 200 - - - 0 0
BSD 23 0 0 0.00% - - - - 0 0
BSG 17.5 0 0 0.00% - - - - 0 0
BSH 16.2 17.4 16.3 17.4 16.3 +1,200 +7.41% 800 - - - 0 0
BSL 11.9 13.4 13.4 13.4 13.4 +1,500 +12.61% 100 - - - 0 0
BSP 11 11 11 11 11 0 0.00% 5,000 - - - 0 0
BSQ 17.5 17.5 17.5 17.5 17.5 0 0.00% 100 - - - 0 0
BT1 14.3 12.4 12.4 12.4 12.4 -1,900 -13.29% 100 - - - 0 0
BTB 4.5 0 0 0.00% - - - - 0 0
BTD 19.7 0 0 0.00% - - - - 0 0
BTG 8.7 0 0 0.00% - - - - 0 0
BTH 23.2 23.4 23.3 23.4 23 +200 +0.86% 3,500 - - - 0 3,000
BTN 2.7 2.6 2.6 2.6 2.6 -100 -3.70% 7,600 - - - 0 0
BTU 15.6 0 0 0.00% - - - - 0 0
BTV 15 0 0 0.00% - - - - 0 0
BVB 12.5 12.3 12.4 12.5 10.7 -200 -1.60% 1,464,700 - - - 0 0
BVG 2.8 3 2.8 3 2.7 +200 +7.14% 140,800 - - - 0 0
BVL 17.7 17.8 16.8 17.8 16.5 +100 +0.56% 1,000 - - - 0 0
BVN 21.6 18.4 18.4 18.4 18.4 -3,200 -14.81% 100 - - - 0 0
BWA 15.5 13.2 13.2 13.2 13.2 -2,300 -14.84% 700 - - - 0 0
BWS 34.1 0 0 0.00% - - - - 0 0
C21 14.7 16.9 16.9 16.9 16.9 +2,200 +14.97% 1,000 - - - 0 0
C22 19.4 0 0 0.00% - - - - 0 0 -
C4G 7.1 7 7.1 7.1 6.9 -100 -1.41% 335,100 - - - 0 0
C92 4 0 0 0.00% - - - - 0 0
CAD 0.5 0.5 0.5 0.5 0.5 0 0.00% 1,500 - - - 0 0
CAT 14.6 14.6 15.2 15.2 14.5 0 0.00% 40,400 - - - 0 0
CBI 13.9 0 0 0.00% - - - - 0 0
CBS 24.8 25 24.9 25 24.9 +200 +0.81% 3,800 - - - 0 0
CC1 38.1 35 35.2 38 34.5 -3,100 -8.14% 1,400 - - - 0 0
CCA 15 0 0 0.00% - - - - 0 0
CCM 36.2 0 0 0.00% - - - - 0 0
CCP 15.8 0 0 0.00% - - - - 0 0
CCS 8.7 8.9 9 9 8.9 +200 +2.3% 2,500 - - - 0 0
CCT 7.8 0 0 0.00% - - - - 0 0
CCV 68 0 0 0.00% - - - - 0 0
CDG 3.5 0 0 0.00% - - - - 0 0
CDO 1.6 1.6 1.6 1.6 1.4 0 0.00% 160,800 - - - 0 0
CDP 13.7 13.8 13.8 13.8 13.8 +100 +0.73% 100 - - - 0 0
CDR 4.1 4.2 4.2 4.2 4.2 +100 +2.44% 200 - - - 0 0
CEN 1.6 1.7 1.6 1.7 1.6 +100 +6.25% 24,700 - - - 0 0
CFM 9.3 9 9.5 9.5 9 -300 -3.23% 500 - - - 0 0
CFV 20.1 0 0 0.00% - - - - 0 0
CGV 3 3.2 3 3.2 3 +200 +6.67% 1,500 - - - 0 0
CH5 11.8 0 0 0.00% - - - - 0 0
CHC 5.8 0 0 0.00% - - - - 0 0
CHS 10.9 0 0 0.00% - - - - 0 0
CI5 4.3 0 0 0.00% - - - - 0 0
CID 9.5 9.7 9.5 9.7 9.5 +200 +2.11% 400 - - - 0 0
CIP 2.8 2.5 2.6 2.6 2.5 -300 -10.71% 300 - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
CKA 64.4 64.6 64.4 65.3 64 +200 +0.31% 2,800 - - - 0 0
CKD 28.9 0 0 0.00% - - - - 0 0
CLX 14.9 14.8 14.9 14.9 14.8 -100 -0.67% 22,700 - - - 0 0
CMD 18.9 18.9 18.9 18.9 18.8 0 0.00% 2,500 - - - 0 0
CMF 420 0 0 0.00% - - - - 0 0
CMI 0.8 0.7 0.9 0.9 0.7 -100 -12.50% 6,500 - - - 0 0
CMK 8.3 0 0 0.00% - - - - 0 0
CMM 16.7 19 16.6 19 16.6 +2,300 +13.77% 600 - - - 0 0
CMN 63.6 64 64 65 63 +400 +0.63% 6,200 - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 12.5 12.5 12.5 12.5 12.5 0 0.00% 1,000 - - - 0 0
CMW 16 0 0 0.00% - - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 33 0 0 0.00% - - - - 0 0
CNN 55 60 60 60 60 +5,000 +9.09% 200 - - - 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 4.9 4.7 4.9 4.7 +400 +8.89% 400 - - - 0 0
CQN 31.2 31 31.2 31.2 31 -200 -0.64% 10,200 - - - 0 0
CQT 8.5 0 0 0.00% - - - - 0 0
CSI 17 0 0 0.00% - - - - 0 0
CT3 7.5 8.5 7.5 8.6 6.4 +1,000 +13.33% 36,700 - - - 0 0
CT6 7.9 8.8 8.8 8.8 8.8 +900 +11.39% 100 - - - 0 0
CTW 24.9 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 34.5 0 0 0.00% - - - - 0 0
DAS 11.1 0 0 0.00% - - - - 0 0
DBM 28.9 0 0 0.00% - - - - 0 0
DC1 7 7.1 7.1 7.1 7.1 +100 +1.43% 100 - - - 0 0
DCF 30 0 0 0.00% - - - - 0 0
DCG 27.1 0 0 0.00% - - - - 0 0
DCH 10 0 0 0.00% - - - - 0 0
DCR 4 0 0 0.00% - - - - 0 0
DCS 0.9 0.9 0.9 0.9 0.8 0 0.00% 83,100 - - - 0 0
DCT 0.6 0.6 0.6 0.6 0.6 0 0.00% 2,000 - - - 0 0
DCV 160.3 0 0 0.00% - - - - 0 0
DDB 9.3 9.2 9.3 9.3 8.8 -100 -1.08% 59,700 - - - 0 0
DDH 6.3 3.8 3.8 3.8 3.8 -2,500 -39.68% 2,000 - - - 0 0
DDM 2 0 0 0.00% - - - - 0 0
DDN 7.8 0 0 0.00% - - - - 0 0
DDV 26.7 26.3 26.7 26.7 26.2 -400 -1.50% 439,800 - - - 0 0
DFC 30.3 30 30.1 30.1 30 -300 -0.99% 4,700 - - - 0 0
DFF 0.5 0.5 0.5 0.5 0.4 0 0.00% 504,300 - - - 0 0
DGT 4.3 4.3 4.9 4.9 4.1 0 0.00% 58,500 - - - 0 0
DHB 14.7 13.6 14.8 14.9 13.3 -1,100 -7.48% 89,900 - - - 0 0
DHD 38.4 38.5 38.5 38.5 38.5 +100 +0.26% 1,100 - - - 0 0
DHN 28 28 28 28 28 0 0.00% 1,500 - - - 0 0
DIC 1 1 0.9 1 0.9 0 0.00% 38,800 - - - 0 0
DID 3.8 3.7 3.8 3.8 3.7 -100 -2.63% 2,000 - - - 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 0 0 0.00% - - - - 0 0
DMN 8.9 9.5 9.2 9.5 9.2 +600 +6.74% 1,100 - - - 0 0
DNA 24.5 0 0 0.00% - - - - 0 0
DND 7 7 7 7 7 0 0.00% 2,100 - - - 0 0
DNE 8.4 8.7 8.7 8.7 8.7 +300 +3.57% 100 - - - 0 0
DNH 45 46 46 46 46 +1,000 +2.22% 100 - - - 0 0
DNL 29.6 0 0 0.00% - - - - 0 0
DNM 8.9 10.1 7.8 10.1 7.8 +1,200 +13.48% 200 - - - 0 0
DNN 5.7 0 0 0.00% - - - - 0 0
DNT 61 0 0 0.00% - - - - 0 0
DNW 32.9 33.9 33.9 33.9 33.9 +1,000 +3.04% 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% 200 - - - 0 0 -
DP2 4.3 4.7 4.7 4.7 4.7 +400 +9.3% 100 - - - 0 0
DPC 6.2 6.2 6.2 6.2 6.2 0 0.00% 2,100 - - - 0 0
DPH 57 0 0 0.00% - - - - 0 0
DPP 28 0 0 0.00% - - - - 0 0
DRG 8.6 0 0 0.00% - - - - 0 0
DSD 12.3 0 0 0.00% - - - - 0 0
DSG 6.8 6.8 6.8 6.8 6.8 0 0.00% 1,100 - - - 0 0
DSH 15.9 16 16.5 16.5 15.9 +100 +0.63% 248,700 - - - 0 0
DSP 12 0 0 0.00% - - - - 0 0
DTC 4.5 4.5 4.5 4.5 4.5 0 0.00% 500 - - - 0 0
DTE 3.7 0 0 0.00% - - - - 0 0
DTH 15 0 0 0.00% - - - - 0 0
DTI 2 1.9 1.9 1.9 1.9 -100 -5.00% 98,600 - - - 0 0
DTP 120 119 119 119 119 -1,000 -0.83% 100 - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 12.4 0 0 0.00% - - - - 0 0
DVG 1.2 1.3 1.3 1.3 1.2 +100 +8.33% 13,700 - - - 0 0
DVN 20.6 20.4 20.5 20.5 20.3 -200 -0.97% 11,700 - - - 0 0
DVW 45 0 0 0.00% - - - - 0 0
DWC 19.6 19.6 19.6 19.6 19.6 0 0.00% 1,200 - - - 0 0
DWS 17 0 0 0.00% - - - - 0 0
DXL 16.5 0 0 0.00% - - - - 0 0
E12 3.9 0 0 0.00% - - - - 0 0
E29 8.8 8.8 8.8 8.8 8.8 0 0.00% 200 - - - 0 0
ECO 30.5 30.2 30.5 30.5 30.1 -300 -0.98% 12,400 - - - 0 0
EFI 3.5 3.9 3.7 4 3.7 +400 +11.43% 15,100 - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 22.5 22.5 22 22.5 22 0 0.00% 6,900 - - - 0 0
EIN 2.3 2.3 2.3 2.4 2.3 0 0.00% 3,300 - - - 0 0
EME 25.5 0 0 0.00% - - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 19.9 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 4.1 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 20.5 20.7 20.3 21.5 20.3 +200 +0.98% 7,600 - - - 0 0
FOC 68.2 67.5 67.4 67.8 66.7 -700 -1.03% 10,600 - - - 0 0
FOX 81.6 81.5 80.5 81.7 80.3 -100 -0.12% 127,900 - - - 0 0
FRC 25 0 0 0.00% - - - - 0 0
FRM 8.3 0 0 0.00% - - - - 0 0
FSO 11.6 0 0 0.00% - - - - 0 0
FT1 40.8 0 0 0.00% - - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.6 0.5 0.5 0.6 0.5 -100 -16.67% 133,200 - - - 0 0
G20 0.5 0.5 0.5 0.5 0.5 0 0.00% 6,900 - - - 0 0
G36 11.5 11.6 11.7 11.7 11.3 +100 +0.87% 122,300 - - - 0 0
GCB 5.9 0 0 0.00% - - - - 0 0
GCF 18.5 18.3 18.5 18.6 18.3 -200 -1.08% 2,700 - - - 0 0
GDA 14 13.9 14 14.1 13.8 -100 -0.71% 16,500 - - - 0 800
GER 4 0 0 0.00% - - - - 0 0
GGG 2.2 1.9 2.3 2.3 1.9 -300 -13.64% 4,700 - - - 0 0
GH3 3.6 0 0 0.00% - - - - 0 0
GLC 6 0 0 0.00% - - - - 0 0
GLW 13.8 0 0 0.00% - - - - 0 0
GMC 4.5 4.6 5.1 5.1 4.5 +100 +2.22% 7,700 - - - 0 270
GND 21 21.5 21.5 21.5 21.5 +500 +2.38% 100 - - - 0 0
GPC 2 2 2 2 2 0 0.00% 16,100 - - - 0 0
GSM 29.5 29.5 29.5 29.5 29.5 0 0.00% 6,800 - - - 0 0
GTD 141.1 0 0 0.00% - - - - 0 0
GTS 11.5 0 0 0.00% - - - - 0 0
GVT 97.9 0 0 0.00% - - - - 0 0
H11 8.3 9 9 9 9 +700 +8.43% 100 - - - 0 0
HAC 10.9 10 10 10 10 -900 -8.26% 500 - - - 0 0
HAF 17.9 17.8 17.8 17.8 17.8 -100 -0.56% 100 - - - 0 0
HAM 45.1 45 45 45 45 -100 -0.22% 400 - - - 0 0
HAN 9.1 0 0 0.00% - - - - 0 0
HAV 3.1 0 0 0.00% - - - - 0 0
HBC 5 5 5 5.1 4.9 0 0.00% 944,200 - - - 0 400
HBD 19 0 0 0.00% - - - - 0 0
HBH 6 0 0 0.00% - - - - 0 0
HC1 13.4 0 0 0.00% - - - - 0 0
HC3 26 0 0 0.00% - - - - 0 0
HCI 7.3 0 0 0.00% - - - - 0 0
HD2 10.8 0 0 0.00% - - - - 0 0
HD6 9 9.2 9.2 9.2 9 +200 +2.22% 3,400 - - - 0 0
HD8 7.1 0 0 0.00% - - - - 0 0
HDM 37 36.5 37 37 36.5 -500 -1.35% 1,100 - - - 0 0
HDP 23.6 25.9 23.6 25.9 23.6 +2,300 +9.75% 800 - - - 0 0
HDW 17 17 17 17 17 0 0.00% 300 - - - 0 0
HEC 67.9 66.8 67.8 67.8 62.8 -1,100 -1.62% 3,700 - - - 0 0
HEJ 14.9 15 15 15 15 +100 +0.67% 4,000 - - - 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 7.4 7.5 7.5 7.4 -100 -1.33% 11,300 - - - 0 0
HJC 6.6 6.7 7 7 6.6 +100 +1.52% 2,800 - - - 0 0
HKB 0.6 0.6 0.5 0.6 0.5 0 0.00% 12,300 - - - 0 1,000
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 11.5 11.5 11.5 11.5 +500 +4.55% 300 - - - 0 0
HMD 16.7 0 0 0.00% - - - - 0 0
HMG 4.7 0 0 0.00% - - - - 0 0
HMS 34.3 34.8 36.5 36.5 34.3 +500 +1.46% 3,800 - - - 0 0
HNB 12.1 0 0 0.00% - - - - 0 0
HND 10.8 10.6 10.9 10.9 10.6 -200 -1.85% 19,300 - - - 0 0
HNF 25 0 0 0.00% - - - - 0 0
HNG 6.7 7.1 6.9 7.2 6.7 +400 +5.97% 11,624,400 - - - 0 9,300
HNI 30.1 0 0 0.00% - - - - 0 0
HNM 7.7 7.7 7.7 7.8 7.7 0 0.00% 313,000 - - - 0 0
HNP 25.5 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 20.9 21 21 21 21 +100 +0.48% 1,000 - - - 0 0
HPD 16.5 16.6 16.5 16.6 16.5 +100 +0.61% 2,500 - - - 0 0
HPH 12.5 0 0 0.00% - - - - 0 0
HPI 24.3 20.7 20.7 20.7 20.7 -3,600 -14.81% 100 - - - 0 0
HPM 6.3 0 0 0.00% - - - - 0 0
HPO 16 15 15 15 15 -1,000 -6.25% 1,000 - - - 0 0
HPW 23.2 0 0 0.00% - - - - 0 0
HRB 40 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSM 6.6 6.9 6.9 6.9 6.9 +300 +4.55% 100 - - - 0 0
HSP 16.4 16.3 16.4 16.4 16.2 -100 -0.61% 1,900 - - - 0 0
HSV 4.5 4.5 4.4 4.5 4.3 0 0.00% 32,200 - - - 0 0
HTE 3.3 3.3 3.3 3.3 3.3 0 0.00% 2,700 - - - 0 0
HTM 11.1 9.6 11 11 9.6 -1,500 -13.51% 1,300 - - - 0 0
HTP 1.1 1.2 1.1 1.2 1.1 +100 +9.09% 203,900 - - - 0 0
HTT 1.5 1.6 1.6 1.6 1.6 +100 +6.67% 100 - - - 0 0
HU4 9.5 9.6 9.6 9.6 9.6 +100 +1.05% 200 - - - 0 0
HU6 4.3 4.2 4.2 4.2 4.2 -100 -2.33% 3,100 - - - 0 0
HUG 31.4 0 0 0.00% - - - - 0 0
HVA 7.2 6.6 7.6 7.6 6.4 -600 -8.33% 78,900 - - - 0 0
HVX 2.3 2.3 2.3 2.3 2.3 0 0.00% 12,000 - - - 0 0
HWS 15 15 14.9 15 14.9 0 0.00% 600 - - - 0 0
IBD 5.4 0 0 0.00% - - - - 0 0
ICC 37.1 0 0 0.00% - - - - 0 0
ICF 3 0 0 0.00% - - - - 0 0
ICI 8.5 0 0 0.00% - - - - 0 0
ICN 31 30.9 31.3 31.3 30.8 -100 -0.32% 6,100 - - - 0 0
IDP 271.7 0 0 0.00% - - - - 0 0
IFS 18.4 0 0 0.00% - - - - 0 0
IHK 7.9 0 0 0.00% - - - - 0 0
ILA 5.3 5.5 5.5 5.5 5.5 +200 +3.77% 1,900 - - - 0 0
ILC 6.8 6.8 6.8 6.8 6.8 0 0.00% 300 - - - 0 0
ILS 21.2 22.5 24 24 21 +1,300 +6.13% 50,500 - - - 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 9 9 9 9 0 0.00% 1,000 - - - 0 0
ISH 24.5 24.9 24.9 24.9 24.9 +400 +1.63% 100 - - - 0 0
IST 34.3 0 0 0.00% - - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 3.9 3.9 4 4 3.9 0 0.00% 9,600 - - - 0 0
JOS 1.2 1.3 1.3 1.3 1.2 +100 +8.33% 29,100 - - - 0 0
KCB 12.1 12 12.1 12.3 11.9 -100 -0.83% 36,600 - - - 0 0
KGM 5.8 5.7 5.8 5.8 5.7 -100 -1.72% 1,500 - - - 0 0
KHD 18.2 20.9 20.9 20.9 20.5 +2,700 +14.84% 47,000 - - - 0 0
KHW 34 0 0 0.00% - - - - 0 0
KIP 12.4 10.6 10.6 10.6 10.6 -1,800 -14.52% 100 - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
KSQ 1.2 1.3 1.2 1.3 1.2 +100 +8.33% 82,700 - - - 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 4.5 4.9 4.8 5 4.5 +400 +8.89% 10,200 - - - 0 0
L45 1.5 0 0 0.00% - - - - 0 0
L62 2.6 2.6 2.6 2.6 2.6 0 0.00% 20,200 - - - 0 0
L63 10.1 9.5 9.5 9.5 9.5 -600 -5.94% 600 - - - 0 0
LAI 11.2 11 11.2 11.2 11 -200 -1.79% 4,100 - - - 0 0
LAW 28.5 0 0 0.00% - - - - 0 0
LCC 1.1 0 0 0.00% - - - - 0 0
LCM 0.8 0.7 0.8 0.8 0.7 -100 -12.50% 143,500 - - - 0 0
LDW 28 0 0 0.00% - - - - 0 0
LEC 5 0 0 0.00% - - - - 0 0
LG9 4.5 5.1 5.1 5.1 5.1 +600 +13.33% 100 - - - 0 0
LIC 29.5 30.8 29.5 30.9 29.5 +1,300 +4.41% 5,700 - - - 0 0
LKW 35 35 35 35 35 0 0.00% 1,000 - - - 0 0
LLM 20.1 22.9 21.9 22.9 21.9 +2,800 +13.93% 600 - - - 0 0
LM3 1.7 1.7 1.7 1.7 1.7 0 0.00% 100 - - - 0 0
LMC 6.7 7.7 7 7.7 7 +1,000 +14.93% 2,200 - - - 0 0
LMH 1.3 1.4 1.3 1.4 1.3 +100 +7.69% 17,800 - - - 0 0
LMI 9.8 0 0 0.00% - - - - 0 0
LNC 4 0 0 0.00% - - - - 0 0
LO5 0.5 0.5 0.5 0.5 0.5 0 0.00% 6,900 - - - 0 0
LPT 7.5 7.6 7.5 7.6 7.5 +100 +1.33% 11,900 - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 35.6 35.5 34.8 36 34.3 -100 -0.28% 44,100 - - - 0 0
LTC 1.8 0 0 0.00% - - - - 0 0
LTG 6.5 6.3 6.5 6.6 6.2 -200 -3.08% 123,100 - - - 0 0
M10 22.1 22.1 22 22.1 22 0 0.00% 2,500 - - - 0 0
MA1 33.2 33.2 33.2 33.2 33.2 0 0.00% 3,700 - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 5.3 0 0 0.00% - - - - 0 0
MDF 5 4.6 4.7 4.7 4.6 -400 -8.00% 400 - - - 0 0
MEC 2.8 3.1 3.1 3.2 2.4 +300 +10.71% 35,600 - - - 0 0
MEF 1.5 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MFS 35 34.8 35.1 35.2 34.8 -200 -0.57% 8,500 - - - 0 0
MGC 12.3 12.3 12.3 12.3 12.1 0 0.00% 4,800 - - - 0 0
MGG 25.5 25 25 25 25 -500 -1.96% 200 - - - 0 0
MGR 5 0 0 0.00% - - - - 0 0
MH3 27.2 0 0 0.00% - - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 8 0 0 0.00% - - - - 0 0
MKP 25.6 25.6 26 26 25.6 0 0.00% 4,700 - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 20.3 0 0 0.00% - - - - 0 0
MNB 29.3 0 0 0.00% - - - - 0 0
MND 11 0 0 0.00% - - - - 0 0
MPT 0.7 0.7 0.7 0.8 0.6 0 0.00% 937,600 - - - 0 0
MPY 13.5 0 0 0.00% - - - - 0 0
MQB 5.6 0 0 0.00% - - - - 0 0
MQN 19.5 20 20 20 20 +500 +2.56% 100 - - - 0 0
MRF 24 0 0 0.00% - - - - 0 0
MTA 13 13 13 13 12.8 0 0.00% 6,700 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 7 0 0 0.00% - - - - 0 0
MTH 27 0 0 0.00% - - - - 0 0
MTL 6 5.7 5.7 5.7 5.7 -300 -5.00% 500 - - - 0 0
MTP 16.2 14.2 14.2 14.2 14.2 -2,000 -12.35% 300 - - - 0 0
MTS 10.2 0 0 0.00% - - - - 0 0
MTV 14 14.5 14.4 14.5 14.4 +500 +3.57% 3,000 - - - 0 0
MVC 14.2 14.2 14.6 14.6 14 0 0.00% 25,700 - - - 0 0
MVN 53.6 53.5 54 54.2 53.5 -100 -0.19% 5,800 - - - 0 0
MZG 12.5 12.7 12.6 12.7 12.5 +200 +1.6% 90,000 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 31.5 32.6 32.6 32.6 32.6 +1,100 +3.49% 100 - - - 0 0
NAU 10.6 0 0 0.00% - - - - 0 0
NAW 9.5 9.1 10 10 9 -400 -4.21% 1,300 - - - 0 0
NBE 10.1 10.1 10 10.1 10 0 0.00% 600 - - - 0 0
NBT 15.9 0 0 0.00% - - - - 0 0
NCG 10.1 10.1 10.6 10.6 10 0 0.00% 23,000 - - - 0 0
NCS 41.2 0 0 0.00% - - - - 0 0
ND2 36 36 36 36 36 0 0.00% 1,000 - - - 0 0
NDP 25.9 0 0 0.00% - - - - 0 0
NDT 4.9 4.9 5.2 5.2 4.9 0 0.00% 7,400 - - - 0 0
NDW 14.5 0 0 0.00% - - - - 0 0
NED 6.8 6.8 6.8 6.8 6.7 0 0.00% 8,100 - - - 0 0
NGC 1.2 0 0 0.00% - - - - 0 0
NHV 0.6 0 0 0.00% - - - - 0 0
NJC 15 13 13 13 13 -2,000 -13.33% 1,000 - - - 0 0
NLS 6.8 0 0 0.00% - - - - 0 0
NNT 58.5 62 58.5 62 58.5 +3,500 +5.98% 800 - - - 0 0
NOS 0.8 0.8 0.8 0.9 0.8 0 0.00% 5,800 - - - 0 0
NQB 10.1 0 0 0.00% - - - - 0 0
NQN 11.6 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 12 0 0 0.00% - - - - 0 0
NTT 9.5 0 0 0.00% - - - - 0 0
NTW 20 0 0 0.00% - - - - 0 0
NUE 10.6 9.1 9.1 9.1 9.1 -1,500 -14.15% 100 - - - 0 0
NVP 35.7 35.7 48 48 35.7 0 0.00% 2,100 - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 4.1 0 0 0.00% - - - - 0 0
ODE 46 45.6 46.1 46.2 45.6 -400 -0.87% 13,000 - - - 0 0
OIL 14.6 14.7 14.7 15 14.5 +100 +0.68% 1,791,200 - - - 0 0
ONW 5 0 0 0.00% - - - - 0 0
PAI 13.6 0 0 0.00% - - - - 0 0
PAP 27.9 25 25.1 25.1 25 -2,900 -10.39% 1,000 - - - 0 0
PAS 2.8 2.7 2.8 2.9 2.7 -100 -3.57% 16,200 - - - 0 0 -
PAT 69.2 68.8 69.1 69.1 68.5 -400 -0.58% 21,500 - - - 0 0
PBC 5.8 5.7 5.8 5.8 5.7 -100 -1.72% 28,900 - - - 0 0
PBT 14 14 15.8 15.8 14 0 0.00% 1,100 - - - 0 0
PCC 35.1 0 0 0.00% - - - - 0 0
PCF 3.5 3.5 3.4 3.5 3.1 0 0.00% 18,500 - - - 0 0
PCG 2.7 2.3 2.3 2.3 2.3 -400 -14.81% 100 - - - 0 0
PCM 13.3 0 0 0.00% - - - - 0 0
PDC 4.3 0 0 0.00% - - - - 0 0
PEG 4 0 0 0.00% - - - - 0 0
PEQ 48.6 0 0 0.00% - - - - 0 0
PFL 2.1 2.1 2.2 2.2 2.1 0 0.00% 46,800 - - - 0 0
PGB 11.7 11.7 11.7 11.8 11.5 0 0.00% 23,800 - - - 0 0
PHH 4.6 0 0 0.00% - - - - 0 0
PHP 35.4 36.6 36 38.9 36 +1,200 +3.39% 222,600 - - - 0 0
PHS 9.6 0 0 0.00% - - - - 0 0
PIS 12 0 0 0.00% - - - - 0 0
PIV 7.4 7.3 7.4 7.4 7.1 -100 -1.35% 307,100 - - - 0 0
PJS 21 0 0 0.00% - - - - 0 0
PLA 5 0 0 0.00% - - - - 0 0
PLE 62.5 0 0 0.00% - - - - 0 0
PLO 3.9 3.8 3.8 3.8 3.8 -100 -2.56% 4,800 - - - 0 0
PMJ 15 0 0 0.00% - - - - 0 0
PMT 6.7 0 0 0.00% - - - - 0 0
PMW 37.4 0 0 0.00% - - - - 0 0
PND 5.9 5.9 5.9 5.9 5.9 0 0.00% 100 - - - 0 0
PNG 25.3 29 29 29 29 +3,700 +14.62% 200 - - - 0 0
PNP 19.7 0 0 0.00% - - - - 0 0
PNT 7 7.8 7.8 7.8 7.8 +800 +11.43% 100 - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POM 4.1 4 4.1 4.1 3.8 -100 -2.44% 1,875,900 - - - 0 0
POS 15 15.2 15.2 15.2 15.1 +200 +1.33% 9,400 - - - 0 0
POV 8 7.8 8 8 7.7 -200 -2.50% 12,800 - - - 0 0
PPH 27.4 27.5 27.4 27.6 27.4 +100 +0.36% 6,200 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 13.9 0 0 0.00% - - - - 0 0
PRT 10.4 0 0 0.00% - - - - 0 0
PSB 5.6 5.7 5.8 5.8 5.5 +100 +1.79% 20,800 - - - 0 0
PSG 0.5 0 0 0.00% - - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 9.9 10 10 10 10 +100 +1.01% 100 - - - 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 0 0 0.00% - - - - 0 0
PTO 21.9 0 0 0.00% - - - - 0 0
PTP 13.5 11.5 11.5 11.5 11.5 -2,000 -14.81% 2,300 - - - 0 0
PTT 7.9 7.1 7.1 7.1 7.1 -800 -10.13% 100 - - - 0 0
PTV 5.4 5.4 5.4 5.7 5.4 0 0.00% 34,500 - - - 0 0
PVE 3 2.6 3 3 2.6 -400 -13.33% 64,300 - - - 0 0
PVH 0.6 0.7 0.7 0.7 0.7 +100 +16.67% 700 - - - 0 0
PVM 19.1 19.5 19.1 19.5 19 +400 +2.09% 19,200 - - - 0 0
PVO 6.8 6.8 6.8 6.9 6.7 0 0.00% 30,200 - - - 0 0
PVR 1 1 1.1 1.1 1 0 0.00% 14,200 - - - 0 0
PVV 2.1 1.9 1.8 1.9 1.8 -200 -9.52% 127,500 - - - 0 0
PVX 1.8 1.8 1.8 1.8 1.7 0 0.00% 950,400 - - - 0 0
PVY 2.1 0 0 0.00% - - - - 0 0
PWA 5.9 6.4 6 6.4 6 +500 +8.47% 1,900 - - - 0 0
PWS 11.5 0 0 0.00% - - - - 0 0
PXA 0.9 0.9 0.9 0.9 0.9 0 0.00% 30,200 - - - 0 0
PXI 0.9 1 0.9 1 0.9 +100 +11.11% 17,000 - - - 0 0
PXL 12.9 12.9 12.8 13 12.8 0 0.00% 29,700 - - - 0 0
PXM 0.5 0.5 0.5 0.5 0.4 0 0.00% 10,300 - - - 0 0
PXS 2.8 2.8 2.7 2.9 2.6 0 0.00% 163,300 - - - 0 0
PXT 1.5 1.6 1.6 1.6 1.6 +100 +6.67% 3,200 - - - 0 0
QBS 0.6 0.6 0.6 0.6 0.5 0 0.00% 268,600 - - - 0 0
QCC 21 19.5 24.1 24.1 19.5 -1,500 -7.14% 900 - - - 0 0
QHW 35.6 0 0 0.00% - - - - 0 0
QNC 5.2 5.4 4.9 5.6 4.9 +200 +3.85% 1,800 - - - 0 0
QNS 44.1 44.2 44.2 44.9 44.1 +100 +0.23% 69,600 - - - 0 50,200
QNT 9 0 0 0.00% - - - - 0 0
QNU 10 0 0 0.00% - - - - 0 0
QNW 17 17 17 17 17 0 0.00% 700 - - - 0 0
QPH 34.5 0 0 0.00% - - - - 0 0
QSP 25.1 0 0 0.00% - - - - 0 0
QTP 12.6 12.5 12.6 12.6 12.3 -100 -0.79% 506,700 - - - 0 0
RAT 17.4 0 0 0.00% - - - - 0 0
RBC 5.5 6.2 6.2 6.2 6.2 +700 +12.73% 100 - - - 0 0
RCC 17.7 0 0 0.00% - - - - 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 9.6 9.6 9.6 9.6 9.6 0 0.00% 500 - - - 0 0
RTB 28.7 28.7 28.7 28.7 28.7 0 0.00% 1,900 - - - 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 11.8 13 13 13 13 +1,200 +10.17% 100 - - - 0 0
SAL 2.3 0 0 0.00% - - - - 0 0
SAS 36.9 36 36.8 36.9 36 -900 -2.44% 18,200 - - - 0 4,200
SB1 7.5 7.5 7.5 7.5 7.5 0 0.00% 100 - - - 0 0
SBB 15.5 15.6 15.9 15.9 15.6 +100 +0.65% 600 - - - 0 0
SBD 7.8 7.4 8.1 8.1 7.4 -400 -5.13% 5,300 - - - 0 0
SBH 41.9 42.4 42.4 42.4 42.4 +500 +1.19% 100 - - - 0 0
SBL 5.8 5.8 5.8 5.8 5.8 0 0.00% 400 - - - 0 0
SBM 34.5 0 0 0.00% - - - - 0 0
SBR 8.3 8.3 8.3 8.3 8.3 0 0.00% 1,000 - - - 0 0
SBS 5.2 5.2 5.2 5.2 5.1 0 0.00% 555,100 - - - 0 0
SCC 2.5 0 0 0.00% - - - - 0 0
SCD 12 0 0 0.00% - - - - 0 0
SCJ 2.9 2.8 2.7 2.8 2.7 -100 -3.45% 3,800 - - - 0 0
SCL 21.5 21.5 21.7 21.7 21.4 0 0.00% 65,000 - - - 0 0
SCO 4.7 5.4 5.4 5.4 5.4 +700 +14.89% 202,700 - - - 0 0
SD2 6.1 0 0 0.00% - - - - 0 0
SD3 7.9 0 0 0.00% - - - - 0 0
SD6 2.1 2.1 2.2 2.2 2.1 0 0.00% 6,900 - - - 0 0
SD7 2.9 0 0 0.00% - - - - 0 0
SDD 1.3 1.3 1.3 1.3 1.3 0 0.00% 39,900 - - - 0 0
SDK 15.5 0 0 0.00% - - - - 0 0
SDP 0.8 0.7 0.7 0.7 0.7 -100 -12.50% 2,000 - - - 0 0
SDT 4.5 4.4 4.4 4.4 4.4 -100 -2.22% 1,400 - - - 0 0
SDV 32.2 0 0 0.00% - - - - 0 0
SDY 1 0.9 0.9 0.9 0.9 -100 -10.00% 2,600 - - - 0 0
SEA 48 0 0 0.00% - - - - 0 0
SEP 16.4 15 15 15 15 -1,400 -8.54% 2,000 - - - 0 0
SGB 12.3 12.3 12.3 12.3 12.3 0 0.00% 10,500 - - - 0 0
SGI 11.2 0 0 0.00% - - - - 0 0
SGP 24.2 24.3 23.9 24.7 23.9 +100 +0.41% 29,800 - - - 0 0
SGS 14 14 14 14 13.8 0 0.00% 8,300 - - - 0 0
SHC 10.1 0 0 0.00% - - - - 0 0
SHG 2.6 2.6 2.3 2.6 2.3 0 0.00% 4,100 - - - 0 0
SID 14.9 14.8 15 15 14.2 -100 -0.67% 1,600 - - - 0 0
SIG 6.7 0 0 0.00% - - - - 0 0
SIV 40.9 37.6 37.6 37.6 37.6 -3,300 -8.07% 100 - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 20.2 0 0 0.00% - - - - 0 0
SJM 6.8 0 0 0.00% - - - - 0 0
SKH 23.9 0 0 0.00% - - - - 0 0
SKN 9.7 9 9 9 9 -700 -7.22% 100 - - - 0 0
SKV 25.9 25.9 25.9 25.9 25.9 0 0.00% 400 - - - 0 0
SLD 7.7 8 8 8 8 +300 +3.9% 100 - - - 0 0
SNC 26 0 0 0.00% - - - - 0 0
SNZ 30.4 30.6 30.2 30.6 29.7 +200 +0.66% 1,300 - - - 0 0
SP2 22.3 22.5 22.5 22.5 22.5 +200 +0.9% 100 - - - 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 1.8 1.8 1.7 0 0.00% 3,300 - - - 0 0
SSF 28.1 0 0 0.00% - - - - 0 0
SSG 8.2 0 0 0.00% - - - - 0 0
SSH 65.5 65.5 65.5 65.5 65.5 0 0.00% 100 - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STD 7 7 7.1 7.5 6.8 0 0.00% 16,200 - - - 0 0
STH 21.9 21.3 21.9 21.9 21.3 -600 -2.74% 78,700 - - - 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 5.9 0 0 0.00% - - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 26 27 26.2 27 26 +1,000 +3.85% 6,300 - - - 0 0
SZE 8.5 8 8.2 8.2 8 -500 -5.88% 1,800 - - - 0 0
SZG 36.9 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 3.2 3.4 3.4 3.2 -200 -5.88% 86,800 - - - 0 0
TAW 13.1 0 0 0.00% - - - - 0 0
TB8 13.9 0 0 0.00% - - - - 0 0
TBD 115 0 0 0.00% - - - - 0 0
TBR 6.3 0 0 0.00% - - - - 0 0
TCJ 3.9 3.6 3.6 3.6 3.6 -300 -7.69% 200 - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TCW 31.2 31.2 30.8 31.2 30.8 0 0.00% 400 - - - 0 0
TDB 41.8 0 0 0.00% - - - - 0 0
TDF 9 9 9 9 9 0 0.00% 2,000 - - - 0 0
TDS 8.2 8.9 8.3 8.9 8.3 +700 +8.54% 400 - - - 0 0
TED 60.5 0 0 0.00% - - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 5.5 0 0 0.00% - - - - 0 0
TH1 7 7.4 6.1 7.4 6 +400 +5.71% 43,800 - - - 0 0
THM 8.5 0 0 0.00% - - - - 0 0
THN 3.8 0 0 0.00% - - - - 0 0
THP 8.9 0 0 0.00% - - - - 0 0
THU 10 0 0 0.00% - - - - 0 0
THW 18 0 0 0.00% - - - - 0 0
TID 20.5 19.3 18.1 20.5 17.5 -1,200 -5.85% 34,800 - - - 0 0
TIE 3 0 0 0.00% - - - - 0 0
TIN 159.6 158 158.6 159.6 150 -1,600 -1.00% 22,700 - - - 0 0
TIS 4.8 4.9 4.9 4.9 4.9 +100 +2.08% 3,700 - - - 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 9 0 0 0.00% - - - - 0 0
TNP 26 0 0 0.00% - - - - 0 0
TNS 3.6 3.7 3.7 3.7 3.5 +100 +2.78% 38,300 - - - 0 0
TNW 12.7 12.8 12.8 12.8 12.8 +100 +0.79% 400 - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 193.1 192 193 193.7 190 -1,100 -0.57% 48,200 - - - 0 0 -
TOW 36.9 0 0 0.00% - - - - 0 0
TPS 51 0 0 0.00% - - - - 0 0
TQN 13.5 0 0 0.00% - - - - 0 0
TQW 7.6 0 0 0.00% - - - - 0 0
TR1 18.5 0 0 0.00% - - - - 0 0
TRS 30.6 31 27.1 31 27.1 +400 +1.31% 200 - - - 0 0
TRT 3.6 0 0 0.00% - - - - 0 0
TS3 5.1 5.8 5.8 5.8 5.8 +700 +13.73% 100 - - - 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 0 0 0.00% - - - - 0 0
TTN 15.7 15.6 15.7 15.8 14.3 -100 -0.64% 53,000 - - - 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
TV1 28.5 28.5 28 29.6 26.3 0 0.00% 158,300 - - - 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 6.3 0 0 0.00% - - - - 0 0
TW3 13 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDJ 7 7 7 7 6.9 0 0.00% 8,400 - - - 0 0
UDL 27.9 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 30.7 0 0 0.00% - - - - 0 0
UPH 5.3 4.7 4.7 4.7 4.7 -600 -11.32% 100 - - - 0 0
UPS 31 26.4 26.4 26.4 26.4 -4,600 -14.84% 300 - - - 0 0
USC 12 0 0 0.00% - - - - 0 0
USD 17.3 17.3 17.3 17.3 17.3 0 0.00% 500 - - - 0 0
UTT 9.2 0 0 0.00% - - - - 0 0
UXC 1.1 0 0 0.00% - - - - 0 0
VAV 33.8 33 33 33 33 -800 -2.37% 100 - - - 0 0
VBB 13.6 14.1 13.8 15.5 13.7 +500 +3.68% 648,000 - - - 0 500
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 24.1 23.8 23.9 23.9 23.7 -300 -1.24% 4,100 - - - 0 0
VCR 42 42 42 42 42 0 0.00% 200 - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCX 10.2 10.5 11.7 11.7 10.5 +300 +2.94% 9,600 - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDG 28.2 29.9 29.9 29.9 29.9 +1,700 +6.03% 300 - - - 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 3.8 3.8 3.8 3.8 3.8 0 0.00% 3,000 - - - 0 0
VEA 33.4 33.2 33.4 33.5 33 -200 -0.60% 602,800 - - - 0 1,200
VEC 25.4 25 25.4 25.5 25 -400 -1.57% 300 - - - 0 0
VES 29.9 25.5 25.5 25.5 25.5 -4,400 -14.72% 100 - - - 0 0
VET 15.6 15.1 15.2 15.2 15.1 -500 -3.21% 3,500 - - - 0 0
VFC 90.5 0 0 0.00% - - - - 0 0
VFR 10 0 0 0.00% - - - - 0 0
VGG 42.4 41.7 41.7 41.7 41.7 -700 -1.65% 100 - - - 0 0
VGI 91.9 92.6 92.4 94.4 91.9 +700 +0.76% 568,900 - - - 0 0
VGL 18.5 0 0 0.00% - - - - 0 0
VGR 68.7 0 0 0.00% - - - - 0 0
VGT 12 12.1 12 12.1 11.9 +100 +0.83% 476,800 - - - 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 1.5 1.6 1.6 1.5 -100 -6.25% 146,400 - - - 0 0
VHH 2.6 2.4 2.4 2.4 2.4 -200 -7.69% 100 - - - 0 0
VIE 6.5 0 0 0.00% - - - - 0 0
VIM 11.1 11.1 11.1 11.1 11.1 0 0.00% 300 - - - 0 0
VIN 17.3 0 0 0.00% - - - - 0 0
VIR 3.1 0 0 0.00% - - - - 0 0
VIW 39 44.8 44.8 44.8 39.2 +5,800 +14.87% 148,500 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 46.2 46.5 46.2 46.8 46.2 +300 +0.65% 4,800 - - - 0 0
VLC 13.2 13.4 13.3 13.5 13.2 +200 +1.52% 51,600 - - - 0 0
VLG 8.5 8 9.1 9.1 8 -500 -5.88% 4,700 - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLS 16 16.2 16.2 16.3 16 +200 +1.25% 1,700 - - - 0 0
VLW 42.5 0 0 0.00% - - - - 0 0
VMA 2.8 0 0 0.00% - - - - 0 0
VMG 2.5 2.5 2.4 2.5 2.4 0 0.00% 1,700 - - - 0 0
VMK 29 0 0 0.00% - - - - 0 0
VMT 16.6 0 0 0.00% - - - - 0 0
VNA 16 16.2 16.5 16.5 14.6 +200 +1.25% 900 - - - 0 0
VNB 14.7 14.4 14.5 14.8 14.2 -300 -2.04% 52,600 - - - 0 0
VNH 1.3 1.2 1.2 1.2 1.2 -100 -7.69% 86,800 - - - 0 0
VNI 7.4 7.4 7.4 7.4 7.4 0 0.00% 100 - - - 0 0
VNP 19.2 20 19.3 21.5 19.3 +800 +4.17% 38,400 - - - 0 0
VNX 0.3 0 0 0.00% - - - - 0 0
VNY 4.8 4.2 4.2 4.2 4.2 -600 -12.50% 641,100 - - - 0 0
VNZ 323.8 320 323.4 324 320 -3,800 -1.17% 1,300 - - - 0 0
VPA 1.7 1.9 1.9 1.9 1.9 +200 +11.76% 200 - - - 0 0
VPC 2.9 0 0 0.00% - - - - 0 0
VPR 8.2 8.1 8 8.1 8 -100 -1.22% 2,000 - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 17 0 0 0.00% - - - - 0 0
VRG 17 17 17 17 17 0 0.00% 100 - - - 0 0
VSE 7.8 8.3 8.3 8.3 8.3 +500 +6.41% 1,000 - - - 0 0
VSF 26.2 26.2 25.8 26.2 25.8 0 0.00% 11,800 - - - 0 0
VSG 1.6 1.8 1.4 1.8 1.4 +200 +12.5% 500 - - - 0 0
VSN 14.4 14.1 14.2 14.2 14.1 -300 -2.08% 900 - - - 0 0
VST 3.1 3.1 3.1 3.2 3 0 0.00% 61,100 - - - 0 0
VTA 1.5 1.5 1.4 1.5 1.3 0 0.00% 43,800 - - - 0 0
VTD 7.1 6.5 7 7.1 6.1 -600 -8.45% 737,200 - - - 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 50.1 49.8 50.5 51.5 49.8 -300 -0.60% 4,900 - - - 0 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 6.3 5.9 6 6 5.9 -400 -6.35% 1,200 - - - 0 0
VTR 10.6 10.7 10.6 10.7 10.5 +100 +0.94% 3,400 - - - 0 0
VTS 4.2 0 0 0.00% - - - - 0 0
VTX 6 0 0 0.00% - - - - 0 0
VUA 15.6 0 0 0.00% - - - - 0 0
VVN 2.9 0 0 0.00% - - - - 0 0
VW3 11.5 11 11.5 11.5 10.3 -500 -4.35% 23,700 - - - 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
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 16.5 0 0 0.00% - - - - 0 0
XLV 15.1 0 0 0.00% - - - - 0 0
XMC 9 9 9 9 9 0 0.00% 3,600 - - - 0 0
XMD 5.6 0 0 0.00% - - - - 0 0
XMP 16 15.8 16 16 15.8 -200 -1.25% 800 - - - 0 0
XPH 14.5 14.2 15.2 15.2 14.2 -300 -2.07% 1,100 - - - 0 0
YBC 7.6 0 0 0.00% - - - - 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 - - - - - - - - - - - - - - -
TNM - - - - - - - - - - - - - - -
TS4 - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
V15 - - - - - - - - - - - - - - -
VC5 - - - - - - - - - - - - - - -
VCW - - - - - - - - - - - - - - -
VIH - - - - - - - - - - - - - - -
VLF - - - - - - - - - - - - - - -
VOC - - - - - - - - - - - - - - -
合計 39,117,807 2,370.78 125,000 402,190
▼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