会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

UPCoM株価

2026/05/15 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
UPCoM インデックス 126.40
+0.05/+0.04%
売買高（相対取引を含む） 61,254,638 株
（前日比 +87.86%）
値上がり銘柄数 132
値下がり銘柄数 131
変わらず銘柄数 522
総銘柄数 785
売買代金（相対取引を含む） 742,985 百万VND
（前日比 +33.62%）
前日終値 126.35 (05/14) 
始値 126.30
高値 127.26
安値 126.11
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) 771,920 937,920 -166,000
産業トレンド
-0.58 +1.44 -0.13 -0.19 -0.98 +0.57
-0.73 +0.38 +0.72 +0.05 +0.71 +0.45
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z
 UPCoM株価（2026/05/15 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 9.1 9.4 9.1 9.5 8.9 +300 +3.3% 1,032,200 - - - 260,600 0
HNG 7.6 7.6 7.5 7.8 7.4 0 0.00% 8,192,000 - - - 250,100 6,100
HBC 5 5.1 5.1 5.2 5 +100 +2% 1,687,100 - - - 120,000 0
ACV 44.5 44 44.5 44.7 43.6 -500 -1.12% 764,600 - - - 47,970 289,600
MZG 12.6 12.9 12.7 12.9 12.6 +300 +2.38% 143,600 - - - 28,700 0
MSR 41.5 39.6 41.5 41.9 39.2 -1,900 -4.58% 3,587,000 - - - 26,300 612,930
QNS 48.9 48.7 49 49 48.6 -200 -0.41% 140,600 - - - 16,900 0
AVG 10 9.9 10 10 9.9 -100 -1.00% 101,100 - - - 7,200 0
VEA 34.9 34.3 34.8 35.1 34.2 -600 -1.72% 305,400 - - - 4,540 0
MPC 16.1 16.1 16.1 16.1 15.8 0 0.00% 32,800 - - - 3,500 0
PCG 2.3 2.2 2.2 2.2 2.2 -100 -4.35% 2,000 - - - 1,700 0
ABB 15.2 15.2 15.3 15.4 15.2 0 0.00% 726,400 - - - 1,100 0
VEF 94.1 94.9 94 95.5 94 +800 +0.85% 4,700 - - - 800 0
MML 31.8 31.6 31.8 31.8 31.5 -200 -0.63% 23,000 - - - 500 2,000
F88 148.4 147.9 149 150 147.5 -500 -0.34% 38,800 - - - 410 10
HVX 2.4 2.4 2.5 2.5 2.4 0 0.00% 11,000 - - - 400 0
BOT 1.9 1.8 1.9 2 1.8 -100 -5.26% 381,500 - - - 300 0
POM 3.8 4.3 3.8 4.3 3.7 +500 +13.16% 7,537,800 - - - 300 100
SRB 1.8 1.7 1.9 1.9 1.7 -100 -5.56% 13,000 - - - 200 0
ABI 19.4 19.4 19.4 19.4 19.3 0 0.00% 13,500 - - - 100 130
PHP 36 35.9 36 36.3 35.9 -100 -0.28% 37,400 - - - 100 0
SBB 19.1 18.5 18.5 18.5 18.5 -600 -3.14% 100 - - - 100 0
TIN 123.7 128 129.5 138 126.9 +4,300 +3.48% 13,500 - - - 100 0
A32 29.9 0 0 0.00% - - - - 0 0
AAH 3 3 3 3.1 3 0 0.00% 245,800 - - - 0 0
AAS 8.4 8.4 8.3 8.5 8.3 0 0.00% 314,900 - - - 0 0
ABC 11 10.9 11 11 10.8 -100 -0.91% 21,900 - - - 0 0
ABW 10.6 10.6 10.6 10.7 10.5 0 0.00% 40,400 - - - 0 0
ACE 36.7 35.1 36 36 35.1 -1,600 -4.36% 2,800 - - - 0 0
ACM 0.5 0.5 0.5 0.6 0.5 0 0.00% 372,300 - - - 0 0
ACS 2.7 0 0 0.00% - - - - 0 0
AG1 11.5 11.4 11.4 11.5 11.1 -100 -0.87% 6,200 - - - 0 0
AGF 1.6 1.8 1.8 1.8 1.8 +200 +12.5% 100 - - - 0 0
AGP 37.7 37.7 37.8 37.8 37.6 0 0.00% 800 - - - 0 0
AGX 240.7 264 264 264 264 +23,300 +9.68% 100 - - - 0 0
AIC 9.1 0 0 0.00% - - - - 0 0
AIG 46.4 47 47 47 45.9 +600 +1.29% 57,200 - - - 0 0
ALV 7.4 7.3 7.4 7.4 6.7 -100 -1.35% 21,600 - - - 0 0
AMP 12 0 0 0.00% - - - - 0 0
AMS 9.4 9.5 9.5 9.6 9.1 +100 +1.06% 57,000 - - - 0 0
APC 5.7 6.2 5.6 6.2 5.6 +500 +8.77% 600 - - - 0 0
APF 49.7 49.5 50.3 50.5 49.3 -200 -0.40% 17,200 - - - 0 0
APL 14.6 0 0 0.00% - - - - 0 0
APP 4.3 4.2 4.2 4.2 4.1 -100 -2.33% 4,700 - - - 0 0
APT 2.5 0 0 0.00% - - - - 0 0
ATA 0.4 0.5 0.5 0.5 0.4 +100 +25% 23,900 - - - 0 0
ATG 6.8 6.6 6.6 6.6 6.6 -200 -2.94% 100 - - - 0 0
AVC 46 0 0 0.00% - - - - 0 0
BAL 7.1 0 0 0.00% - - - - 0 0
BBH 8.5 0 0 0.00% - - - - 0 0
BBM 8.7 0 0 0.00% - - - - 0 0
BBT 11 0 0 0.00% - - - - 0 0
BCA 21.9 21.7 21.9 21.9 21 -200 -0.91% 15,100 - - - 0 0
BCB 2.2 0 0 0.00% - - - - 0 0
BCP 10.8 0 0 0.00% - - - - 0 0
BCR 1.1 1.1 1 1.2 1 0 0.00% 1,290,400 - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 35.9 34.6 35 35 34.6 -1,300 -3.62% 200 - - - 0 0
BDT 9.2 9.2 9.1 9.2 9.1 0 0.00% 2,400 - - - 0 0
BDW 27 26.2 26.2 26.2 26.2 -800 -2.96% 100 - - - 0 0
BEL 18.3 0 0 0.00% - - - - 0 0
BGE 3.4 3.4 3.5 3.5 3.3 0 0.00% 306,100 - - - 0 0
BGW 15.2 17 17 17 17 +1,800 +11.84% 5,000 - - - 0 0
BHA 22.5 0 0 0.00% - - - - 0 0
BHC 1.1 0 0 0.00% - - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHH 22 0 0 0.00% - - - - 0 0
BHI 7.9 6.9 6.9 6.9 6.9 -1,000 -12.66% 100 - - - 0 0
BHK 14 0 0 0.00% - - - - 0 0
BHP 8 0 0 0.00% - - - - 0 0
BIG 6.8 6.8 6.8 6.9 6.6 0 0.00% 263,300 - - - 0 0
BIO 13 13.1 13.1 13.1 13.1 +100 +0.77% 1,000 - - - 0 0
BLI 8.4 9 8.6 9 8.6 +600 +7.14% 6,600 - - - 0 0
BLN 6.9 0 0 0.00% - - - - 0 0
BLT 22 22 22 22 22 0 0.00% 100 - - - 0 0
BMD 7.3 8.3 8.3 8.3 8.3 +1,000 +13.7% 100 - - - 0 0
BMF 7.7 7.6 7.6 7.6 7.6 -100 -1.30% 700 - - - 0 0
BMG 18.5 0 0 0.00% - - - - 0 0
BMJ 9 10.3 10.3 10.3 10.3 +1,300 +14.44% 100 - - - 0 0
BMK 15.2 0 0 0.00% - - - - 0 0
BMS 15 14.6 15.1 15.1 14.5 -400 -2.67% 184,600 - - - 0 0
BMV 4 0 0 0.00% - - - - 0 0
BNW 13.3 15 15.2 15.2 15 +1,700 +12.78% 500 - - - 0 0
BQB 3.9 3.7 3.7 3.7 3.7 -200 -5.13% 100 - - - 0 0
BQP 16.8 16.8 16.8 16.8 16.8 0 0.00% 400 - - - 0 0
BRR 18.5 21 18.4 21 18.4 +2,500 +13.51% 1,000 - - - 0 0
BRS 26.4 24.5 26 26 24.5 -1,900 -7.20% 10,200 - - - 0 0
BSA 19.8 20 20 20 20 +200 +1.01% 100 - - - 0 0
BSD 23 0 0 0.00% - - - - 0 0
BSG 17.5 14.9 14.9 14.9 14.9 -2,600 -14.86% 100 - - - 0 0
BSH 17.8 17.6 17.8 17.8 17.6 -200 -1.12% 300 - - - 0 0
BSL 12.8 12.8 12.8 12.8 12.8 0 0.00% 100 - - - 0 0
BSP 11 0 0 0.00% - - - - 0 0
BSQ 19 19.4 18.5 19.4 18.5 +400 +2.11% 2,700 - - - 0 0
BT1 10 10.9 10.9 10.9 10.9 +900 +9% 1,100 - - - 0 0
BTB 4.3 3.9 4.3 4.3 3.9 -400 -9.30% 3,000 - - - 0 0
BTD 21 0 0 0.00% - - - - 0 0
BTG 8.7 0 0 0.00% - - - - 0 0
BTH 21.9 21.9 22.5 22.8 21.9 0 0.00% 1,900 - - - 0 800
BTN 2.5 0 0 0.00% - - - - 0 0
BTU 15.4 0 0 0.00% - - - - 0 0
BTV 19.3 0 0 0.00% - - - - 0 0
BVB 12.7 12.7 12.8 12.8 12.6 0 0.00% 634,500 - - - 0 1,200
BVG 2.8 2.8 2.8 2.9 2.8 0 0.00% 33,900 - - - 0 0
BVL 14.8 0 0 0.00% - - - - 0 0
BVN 15.9 0 0 0.00% - - - - 0 0
BWA 12.9 0 0 0.00% - - - - 0 0
BWS 34 34 34.2 34.2 34 0 0.00% 11,400 - - - 0 0
C21 16.9 14.4 15.3 15.3 14.4 -2,500 -14.79% 5,500 - - - 0 5,550
C22 19.4 0 0 0.00% - - - - 0 0 -
C4G 6.9 7 6.9 7.1 6.9 +100 +1.45% 351,300 - - - 0 0
C92 4 0 0 0.00% - - - - 0 0
CAD 0.5 0.5 0.5 0.5 0.4 0 0.00% 2,300 - - - 0 0
CAT 14.3 14.6 14.5 14.6 14.3 +300 +2.1% 43,500 - - - 0 0
CBI 13.9 11.9 11.9 11.9 11.9 -2,000 -14.39% 13,000 - - - 0 0
CBS 24.8 24.8 24.9 25 24.5 0 0.00% 6,000 - - - 0 0
CC1 35 35.1 35 35.1 35 +100 +0.29% 800 - - - 0 0
CCA 15.2 0 0 0.00% - - - - 0 0
CCM 34.2 0 0 0.00% - - - - 0 0
CCP 25.2 0 0 0.00% - - - - 0 0
CCS 9.5 8.9 8.9 8.9 8.9 -600 -6.32% 700 - - - 0 0
CCT 8.9 0 0 0.00% - - - - 0 0
CCV 68 0 0 0.00% - - - - 0 0
CDG 3.5 0 0 0.00% - - - - 0 0
CDO 1.5 1.5 1.5 1.5 1.4 0 0.00% 69,700 - - - 0 0
CDP 13.6 13.6 13.6 13.6 13.6 0 0.00% 2,200 - - - 0 0
CDR 4.9 5.1 4.9 5.1 4.9 +200 +4.08% 1,300 - - - 0 0
CEN 1.6 1.7 1.6 1.7 1.6 +100 +6.25% 6,500 - - - 0 0
CFM 9.3 9.3 9.3 9.3 9.3 0 0.00% 100 - - - 0 0
CFV 17.3 0 0 0.00% - - - - 0 0
CGV 3.2 3.3 3.3 3.3 3.3 +100 +3.13% 100 - - - 0 0
CH5 11.8 0 0 0.00% - - - - 0 0
CHC 6 0 0 0.00% - - - - 0 0
CHS 11 11 11 11 11 0 0.00% 1,000 - - - 0 0
CI5 3.6 0 0 0.00% - - - - 0 0
CID 10.6 10.7 10.7 11.9 10.7 +100 +0.94% 8,800 - - - 0 200
CIP 2.2 2 2 2 2 -200 -9.09% 900 - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
CKA 66.1 66.1 65.9 66.1 65.8 0 0.00% 2,400 - - - 0 0
CKD 24.5 24.5 26.5 27.4 24.5 0 0.00% 1,000 - - - 0 0
CLX 14.8 14.8 14.8 14.9 14.8 0 0.00% 18,600 - - - 0 0
CMD 19.1 19.1 19.1 19.1 19.1 0 0.00% 200 - - - 0 0
CMF 388.8 0 0 0.00% - - - - 0 0
CMI 0.6 0.6 0.5 0.7 0.5 0 0.00% 74,600 - - - 0 0
CMK 8.3 0 0 0.00% - - - - 0 0
CMM 17.4 0 0 0.00% - - - - 0 0
CMN 74 69.8 64.2 69.8 64.2 -4,200 -5.68% 300 - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 12.6 0 0 0.00% - - - - 0 0
CMW 11.7 13.4 13.4 13.4 13.4 +1,700 +14.53% 200 - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 32.5 0 0 0.00% - - - - 0 0
CNN 50 57.5 57.5 57.5 57.5 +7,500 +15% 54,000 - - - 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 4.9 5.4 5.4 5.4 5.4 +500 +10.2% 200 - - - 0 0
CQN 31 31 31 31 30.8 0 0.00% 10,300 - - - 0 0
CQT 7.5 7.5 7.4 7.6 7.4 0 0.00% 4,400 - - - 0 0
CSI 16.9 17.3 17.1 17.5 17.1 +400 +2.37% 1,300 - - - 0 500
CT3 8.1 8 7.9 8.1 6.9 -100 -1.23% 8,100 - - - 0 0
CT6 10 0 0 0.00% - - - - 0 0
CTW 25 0 0 0.00% - - - - 0 0
CYC 1.2 0 0 0.00% - - - - 0 0
DAC 6.3 0 0 0.00% - - - - 0 0
DAG 1.4 0 0 0.00% - - - - 0 0
DAN 34.5 0 0 0.00% - - - - 0 0
DAS 10 0 0 0.00% - - - - 0 0
DBM 24.6 0 0 0.00% - - - - 0 0
DC1 9.3 0 0 0.00% - - - - 0 0
DCF 32.8 0 0 0.00% - - - - 0 0
DCG 26 0 0 0.00% - - - - 0 0
DCH 10 0 0 0.00% - - - - 0 0
DCR 4 0 0 0.00% - - - - 0 0
DCS 0.8 0.8 0.7 0.8 0.7 0 0.00% 150,300 - - - 0 0
DCT 0.5 0.5 0.6 0.6 0.5 0 0.00% 52,800 - - - 0 0
DCV 154 0 0 0.00% - - - - 0 0
DDB 9.2 9.2 9.2 9.2 9.2 0 0.00% 5,000 - - - 0 0
DDH 4.3 0 0 0.00% - - - - 0 0
DDM 1.9 0 0 0.00% - - - - 0 0
DDN 7.4 7.4 7.4 7.4 7.3 0 0.00% 2,900 - - - 0 0
DDV 26.8 26.8 26.7 26.8 26.4 0 0.00% 377,100 - - - 0 4,700
DFC 32.1 32.1 31.5 32.1 31.5 0 0.00% 500 - - - 0 0
DFF 0.5 0.5 0.4 0.5 0.4 0 0.00% 531,000 - - - 0 0
DGT 3.9 3.9 4.1 4.1 3.9 0 0.00% 66,600 - - - 0 0
DHB 12 12 12.4 12.4 11.9 0 0.00% 23,500 - - - 0 0
DHD 28.4 28.5 28.4 28.5 28.4 +100 +0.35% 9,500 - - - 0 0
DHN 21 0 0 0.00% - - - - 0 0
DIC 1 1 1 1 0.9 0 0.00% 173,600 - - - 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 18.3 0 0 0.00% - - - - 0 0
DMN 9.3 9.3 9.3 9.5 9 0 0.00% 8,500 - - - 0 0
DNA 24 24 24.2 24.2 24 0 0.00% 400 - - - 0 0
DND 8 0 0 0.00% - - - - 0 0
DNE 8.6 8.6 8.6 8.6 8.6 0 0.00% 200 - - - 0 0
DNH 45.1 0 0 0.00% - - - - 0 0
DNL 29.6 0 0 0.00% - - - - 0 0
DNM 8.8 7.6 7.6 7.6 7.6 -1,200 -13.64% 9,900 - - - 0 0
DNN 4.4 0 0 0.00% - - - - 0 0
DNT 61 0 0 0.00% - - - - 0 0
DNW 30.9 31 31 31 31 +100 +0.32% 200 - - - 0 0
DOC 7.3 0 0 0.00% - - - - 0 0
DOP 12.7 0 0 0.00% - - - - 0 0
DP1 34.8 0 0 0.00% - - - - 0 0 -
DP2 4.7 0 0 0.00% - - - - 0 0
DPC 7 7 6.9 7 6.9 0 0.00% 700 - - - 0 0
DPH 51 0 0 0.00% - - - - 0 0
DPP 26.5 0 0 0.00% - - - - 0 0
DRG 8.7 9.3 9.2 9.4 9.2 +600 +6.9% 11,900 - - - 0 0
DRI 14.8 15.1 15.1 15.4 14.9 +300 +2.03% 1,873,300 - - - 0 0
DSD 13.7 0 0 0.00% - - - - 0 0
DSG 6.7 7 7 7 7 +300 +4.48% 8,000 - - - 0 0
DSH 17.2 17.1 17.6 18.1 17 -100 -0.58% 172,900 - - - 0 0
DSP 12.8 0 0 0.00% - - - - 0 0
DTC 4.9 4.3 5.6 5.6 4.3 -600 -12.24% 1,000 - - - 0 0
DTE 3.7 0 0 0.00% - - - - 0 0
DTH 13 0 0 0.00% - - - - 0 0
DTI 2 2 2 2 2 0 0.00% 100 - - - 0 0
DTP 99.3 105.6 100 105.6 98 +6,300 +6.34% 8,700 - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 11.9 0 0 0.00% - - - - 0 0
DVG 1.2 1.2 1.3 1.3 1.1 0 0.00% 144,000 - - - 0 0
DVN 20.5 20.5 20.5 20.6 20.5 0 0.00% 18,200 - - - 0 0
DVW 45 0 0 0.00% - - - - 0 0
DWC 18.9 0 0 0.00% - - - - 0 0
DWS 19.5 0 0 0.00% - - - - 0 0
DXL 16.5 0 0 0.00% - - - - 0 0
E12 4.7 4 4 4 4 -700 -14.89% 4,500 - - - 0 0
E29 9.5 0 0 0.00% - - - - 0 0
ECO 30 0 0 0.00% - - - - 0 0
EFI 3.2 2.8 2.9 2.9 2.8 -400 -12.50% 700 - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 23.8 21.3 21.1 21.3 21.1 -2,500 -10.50% 800 - - - 0 100
EIN 2.3 2.3 2.3 2.4 2.3 0 0.00% 5,700 - - - 0 0
EME 26.5 0 0 0.00% - - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 21.3 19.7 19.8 19.8 19.7 -1,600 -7.51% 600 - - - 0 0
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 54.2 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 36 0 0 0.00% - - - - 0 0
FIC 19.5 19.8 19.9 19.9 19.5 +300 +1.54% 18,700 - - - 0 0
FOC 67.6 67 67.6 67.6 66.9 -600 -0.89% 3,800 - - - 0 0
FOX 86.5 83.3 85.8 86 82.8 -3,200 -3.70% 294,500 - - - 0 0
FRC 25 0 0 0.00% - - - - 0 0
FRM 10.9 12.5 12.5 12.5 12.5 +1,600 +14.68% 600 - - - 0 0
FSO 12.1 0 0 0.00% - - - - 0 0
FT1 43.1 43.1 43.1 43.1 43.1 0 0.00% 300 - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.5 0.6 0.6 0.6 0.4 +100 +20% 94,300 - - - 0 0
G20 0.5 0.6 0.6 0.6 0.5 +100 +20% 13,500 - - - 0 0
G36 11 11 11.2 11.2 10.8 0 0.00% 46,200 - - - 0 0
GCB 5.1 5.8 5.8 5.8 5.8 +700 +13.73% 100 - - - 0 0
GCF 19.1 19.6 19.2 19.6 19.2 +500 +2.62% 36,400 - - - 0 0
GDA 13.6 13.7 13.6 13.8 13.6 +100 +0.74% 21,300 - - - 0 0
GER 4 0 0 0.00% - - - - 0 0
GGG 2 2.3 2.3 2.3 2.3 +300 +15% 5,600 - - - 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 5 0 0 0.00% - - - - 0 0
GND 32 0 0 0.00% - - - - 0 0
GPC 2 1.9 2 2 1.9 -100 -5.00% 2,000 - - - 0 0
GSM 30.5 30.5 31 31.2 30.5 0 0.00% 2,200 - - - 0 0
GTD 123.3 141.7 141.7 141.7 141.7 +18,400 +14.92% 1,300 - - - 0 0
GTS 11.1 11.2 11.2 11.2 11.2 +100 +0.9% 100 - - - 0 0
GVT 69.5 79.9 79.9 79.9 79.9 +10,400 +14.96% 500 - - - 0 0
H11 14.4 14.2 14.2 14.2 14.2 -200 -1.39% 100 - - - 0 0
HAC 9.9 9.5 9.5 9.5 9.5 -400 -4.04% 100 - - - 0 0
HAF 17.1 0 0 0.00% - - - - 0 0
HAM 42.1 0 0 0.00% - - - - 0 0
HAN 8.6 8.1 8.2 8.2 8 -500 -5.81% 22,300 - - - 0 0
HAV 2.9 2.9 2.9 2.9 2.9 0 0.00% 200 - - - 0 0
HBD 19 0 0 0.00% - - - - 0 0
HBH 5.6 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 10 9.9 10 9.9 0 0.00% 300 - - - 0 0
HD6 9.1 9 9 9.1 9 -100 -1.10% 16,700 - - - 0 0
HD8 6.9 0 0 0.00% - - - - 0 0
HDM 35.8 36 35.8 36 35.8 +200 +0.56% 300 - - - 0 0
HDP 24.6 27.5 27.5 27.5 27.5 +2,900 +11.79% 3,000 - - - 0 0
HDW 17 17.5 17.5 17.5 17.5 +500 +2.94% 1,000 - - - 0 0
HEC 63.4 62 63.1 63.1 62 -1,400 -2.21% 1,300 - - - 0 0
HEJ 15.5 0 0 0.00% - - - - 0 0
HEP 14.7 0 0 0.00% - - - - 0 0
HES 22.9 0 0 0.00% - - - - 0 0
HFB 8.9 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 9.1 8.6 9.6 9.6 8.6 -500 -5.49% 25,600 - - - 0 0
HJC 6.8 0 0 0.00% - - - - 0 0
HKB 0.6 0.5 0.6 0.6 0.5 -100 -16.67% 119,600 - - - 0 0
HLB 400 0 0 0.00% - - - - 0 0
HLS 29 0 0 0.00% - - - - 0 0
HLT 10.6 0 0 0.00% - - - - 0 0
HLY 11.5 13.2 9.9 13.2 9.9 +1,700 +14.78% 60,300 - - - 0 0
HMD 10.1 0 0 0.00% - - - - 0 0
HMG 4.7 0 0 0.00% - - - - 0 0
HMS 34.2 34 34.5 35 34 -200 -0.58% 34,300 - - - 0 0
HNB 12.1 0 0 0.00% - - - - 0 0
HND 10.7 10.7 10.7 10.7 10.6 0 0.00% 7,300 - - - 0 0
HNF 26 26 26 26 26 0 0.00% 100 - - - 0 0
HNI 30.1 0 0 0.00% - - - - 0 0
HNM 7.4 7.5 7.5 7.6 7.5 +100 +1.35% 322,200 - - - 0 0
HNP 30 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 20.9 0 0 0.00% - - - - 0 0
HPD 16.4 16.3 16.4 16.4 16.3 -100 -0.61% 5,400 - - - 0 0
HPH 12.5 0 0 0.00% - - - - 0 0
HPI 17.6 0 0 0.00% - - - - 0 0
HPM 6.3 0 0 0.00% - - - - 0 0
HPO 15 0 0 0.00% - - - - 0 0
HPP 78.1 78 78 78 78 -100 -0.13% 6,000 - - - 0 4,500
HPT 27.1 0 0 0.00% - - - - 0 0
HPW 23 0 0 0.00% - - - - 0 0
HRB 40 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSM 6.2 6.1 6.2 6.2 6.1 -100 -1.61% 8,200 - - - 0 0
HSP 15.1 16 16 16 16 +900 +5.96% 2,100 - - - 0 0
HSV 4.4 4.5 4.3 4.5 4.3 +100 +2.27% 48,100 - - - 0 0
HTE 3.2 3.2 3.2 3.3 3.2 0 0.00% 1,300 - - - 0 0
HTM 9.3 9.3 9.3 9.3 9.1 0 0.00% 2,300 - - - 0 0
HTP 1 1.1 1.1 1.1 1 +100 +10% 11,800 - - - 0 0
HTT 1.6 1.6 1.5 1.6 1.5 0 0.00% 300 - - - 0 0
HU4 9.4 10.2 10.3 10.3 10.2 +800 +8.51% 300 - - - 0 0
HU6 4.2 4.3 4.2 4.4 4.2 +100 +2.38% 900 - - - 0 0
HUG 30.4 0 0 0.00% - - - - 0 0
HVA 6.1 5.9 6.1 6.1 5.7 -200 -3.28% 32,300 - - - 0 0
HWS 14.9 15 14.8 15 14.5 +100 +0.67% 7,900 - - - 0 0
IBD 5.4 0 0 0.00% - - - - 0 0
ICC 32 0 0 0.00% - - - - 0 0
ICF 2.8 2.7 2.7 2.7 2.7 -100 -3.57% 500 - - - 0 0
ICI 8.5 0 0 0.00% - - - - 0 0
ICN 31.1 31 31 31.2 30.8 -100 -0.32% 10,100 - - - 0 0
IDP 280.7 295.6 281 304.7 281 +14,900 +5.31% 10,200 - - - 0 0
IFS 17.3 0 0 0.00% - - - - 0 0
IHK 8.7 0 0 0.00% - - - - 0 0
ILA 5.5 5.5 5.5 5.5 5.5 0 0.00% 8,900 - - - 0 0
ILC 7.6 0 0 0.00% - - - - 0 0
ILS 23.8 24.4 24.6 24.8 23.8 +600 +2.52% 25,500 - - - 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% 3,100 - - - 0 0
ISH 23 0 0 0.00% - - - - 0 0
IST 40.4 46.4 46.4 46.4 46.4 +6,000 +14.85% 100 - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 3.9 3.9 3.9 3.9 3.9 0 0.00% 1,400 - - - 0 0
JOS 1.4 1.6 1.6 1.6 1.5 +200 +14.29% 25,100 - - - 0 0
KCB 12.1 11.8 12 12 11.8 -300 -2.48% 22,500 - - - 0 0
KGM 5.7 5.8 5.8 5.8 5.8 +100 +1.75% 5,400 - - - 0 0
KHD 17.5 0 0 0.00% - - - - 0 0
KHW 33.5 0 0 0.00% - - - - 0 0
KIP 11.7 13.4 13.4 13.4 13.3 +1,700 +14.53% 2,900 - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
KSQ 1.2 1.1 1.1 1.2 1.1 -100 -8.33% 86,700 - - - 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 5.4 6 6 6 6 +600 +11.11% 100 - - - 0 0
L45 1.7 0 0 0.00% - - - - 0 0
L62 2.6 2.8 2.8 2.8 2.8 +200 +7.69% 100 - - - 0 0
L63 9.5 0 0 0.00% - - - - 0 0
LAI 12.1 11.6 12.2 12.2 11.5 -500 -4.13% 8,400 - - - 0 0
LAW 29.9 34.2 27 34.2 25.5 +4,300 +14.38% 600 - - - 0 0
LCM 0.7 0.8 0.7 0.8 0.7 +100 +14.29% 28,700 - - - 0 0
LDW 28 0 0 0.00% - - - - 0 0
LEC 4.9 4.9 4.9 4.9 4.9 0 0.00% 400 - - - 0 0
LG9 5 0 0 0.00% - - - - 0 0
LIC 28.9 30.7 28.6 32.9 28 +1,800 +6.23% 17,000 - - - 0 0
LKW 35.1 0 0 0.00% - - - - 0 0
LLM 21 21.3 22.4 22.4 20.5 +300 +1.43% 16,400 - - - 0 0
LM3 1.9 0 0 0.00% - - - - 0 0
LMC 6.3 7.2 6.9 7.2 6.9 +900 +14.29% 600 - - - 0 0
LMH 1.3 1.4 1.3 1.4 1.3 +100 +7.69% 94,600 - - - 0 0
LMI 9.8 0 0 0.00% - - - - 0 0
LNC 4 0 0 0.00% - - - - 0 0
LO5 0.5 0.6 0.6 0.6 0.6 +100 +20% 6,400 - - - 0 0
LPT 7.9 8 8 8.2 8 +100 +1.27% 14,300 - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 34.8 34.8 34 35.4 33.5 0 0.00% 42,200 - - - 0 0
LTC 1.7 1.5 1.5 1.5 1.5 -200 -11.76% 1,300 - - - 0 300
LTG 6.2 5.9 6.2 6.4 5.6 -300 -4.84% 183,000 - - - 0 0
M10 22.6 22.5 22.6 22.6 22.5 -100 -0.44% 2,700 - - - 0 0
MA1 31 30.4 33.5 33.5 30.4 -600 -1.94% 900 - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 5.3 0 0 0.00% - - - - 0 0
MDF 4.6 4.6 4.6 4.6 4.6 0 0.00% 900 - - - 0 0
MEC 3 2.6 3 3 2.6 -400 -13.33% 26,300 - - - 0 0
MEF 2.1 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MFS 35.9 35.2 35.9 35.9 35.2 -700 -1.95% 6,800 - - - 0 5,500
MGC 11.9 11.7 11.9 11.9 11.6 -200 -1.68% 3,200 - - - 0 0
MGG 24.1 0 0 0.00% - - - - 0 0
MGR 4.2 4.8 4.8 4.8 4.8 +600 +14.29% 100 - - - 0 0
MH3 27 28.8 28.8 28.8 28.8 +1,800 +6.67% 200 - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 8 0 0 0.00% - - - - 0 0
MKP 28.2 0 0 0.00% - - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 19.5 19.1 19.1 19.1 19.1 -400 -2.05% 100 - - - 0 0
MNB 25.2 0 0 0.00% - - - - 0 0
MND 11 0 0 0.00% - - - - 0 0
MPT 0.7 0.7 0.7 0.8 0.7 0 0.00% 59,000 - - - 0 0
MPY 13.5 0 0 0.00% - - - - 0 0
MQB 5.6 0 0 0.00% - - - - 0 0
MQN 20.1 0 0 0.00% - - - - 0 0
MRF 23 0 0 0.00% - - - - 0 0
MTA 12.8 13 12.7 13.2 12.7 +200 +1.56% 13,900 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 8.4 0 0 0.00% - - - - 0 0
MTH 30.4 0 0 0.00% - - - - 0 0
MTL 6.1 0 0 0.00% - - - - 0 0
MTP 14 14 14 14 14 0 0.00% 3,500 - - - 0 0
MTS 10 0 0 0.00% - - - - 0 0
MTV 14.3 0 0 0.00% - - - - 0 0
MVC 13.7 13.6 13.7 13.7 13.6 -100 -0.73% 32,000 - - - 0 0
MVN 60.3 59.5 60.2 60.3 59.5 -800 -1.33% 4,700 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 31.9 0 0 0.00% - - - - 0 0
NAU 7 0 0 0.00% - - - - 0 0
NAW 10 10.2 9.9 10.2 9.9 +200 +2% 61,700 - - - 0 0
NBE 9.6 9.7 9.6 9.7 9.6 +100 +1.04% 1,700 - - - 0 0
NBT 15 0 0 0.00% - - - - 0 0
NCG 10.8 10.8 10.6 10.8 10.3 0 0.00% 16,800 - - - 0 0
NCS 42.3 42 42 42 42 -300 -0.71% 100 - - - 0 0
ND2 36 0 0 0.00% - - - - 0 0
NDC 160 0 0 0.00% - - - - 0 0
NDP 22.5 0 0 0.00% - - - - 0 0
NDT 5 4.7 4.5 4.9 4.5 -300 -6.00% 3,200 - - - 0 0
NDW 14.9 0 0 0.00% - - - - 0 0
NED 6.9 6.8 6.9 6.9 6.8 -100 -1.45% 42,400 - - - 0 0
NGC 1.2 0 0 0.00% - - - - 0 0
NHV 0.6 0 0 0.00% - - - - 0 0
NJC 12.8 0 0 0.00% - - - - 0 0
NLS 6.8 0 0 0.00% - - - - 0 0
NNT 60 0 0 0.00% - - - - 0 0
NOS 0.9 1 1 1 0.9 +100 +11.11% 1,500 - - - 0 0
NQB 10.1 0 0 0.00% - - - - 0 0
NQN 12 11.9 11.9 11.9 11.9 -100 -0.83% 500 - - - 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 12.1 12.1 12.1 12.1 12.1 0 0.00% 100 - - - 0 0
NTT 10.3 0 0 0.00% - - - - 0 0
NTW 22.9 0 0 0.00% - - - - 0 0
NUE 10.4 0 0 0.00% - - - - 0 0
NVP 39 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 4.2 0 0 0.00% - - - - 0 0
ODE 45.7 45.5 45.7 45.9 45.5 -200 -0.44% 16,500 - - - 0 0
OIL 15.3 15.8 15.2 16 15 +500 +3.27% 6,551,500 - - - 0 3,000
ONW 5 0 0 0.00% - - - - 0 0
PAI 13.6 0 0 0.00% - - - - 0 0
PAP 25.9 0 0 0.00% - - - - 0 0
PAS 2.7 2.6 2.7 2.7 2.6 -100 -3.70% 83,500 - - - 0 0 -
PAT 66.2 66.6 66.2 66.6 66 +400 +0.6% 6,300 - - - 0 600
PBC 5.9 5.9 5.9 5.9 5.9 0 0.00% 3,000 - - - 0 0
PBT 14.5 0 0 0.00% - - - - 0 0
PCC 36.8 0 0 0.00% - - - - 0 0
PCF 3.5 0 0 0.00% - - - - 0 0
PCM 15.9 17.5 17.5 17.5 17.5 +1,600 +10.06% 100 - - - 0 0
PDC 4.9 0 0 0.00% - - - - 0 0
PEG 4.2 3.9 3.6 3.9 3.6 -300 -7.14% 1,300 - - - 0 0
PEQ 50.4 0 0 0.00% - - - - 0 0
PFL 2.1 2.1 2.2 2.2 2 0 0.00% 49,900 - - - 0 0
PGB 11.2 11.2 11.3 11.3 11 0 0.00% 46,400 - - - 0 0
PHH 4.6 0 0 0.00% - - - - 0 0
PHS 9.6 9.6 9.6 9.6 9.6 0 0.00% 100 - - - 0 0
PIS 10 0 0 0.00% - - - - 0 0
PIV 7.8 8.1 7.9 8.4 7.4 +300 +3.85% 571,600 - - - 0 100
PJS 21 0 0 0.00% - - - - 0 0
PLA 6.1 5.2 5.2 5.2 5.2 -900 -14.75% 400 - - - 0 0
PLE 62.5 0 0 0.00% - - - - 0 0
PLO 4 0 0 0.00% - - - - 0 0
PMJ 16.9 0 0 0.00% - - - - 0 0
PMT 6.7 6.6 6.6 6.6 6.6 -100 -1.49% 3,400 - - - 0 0
PMW 36 0 0 0.00% - - - - 0 0
PND 6 0 0 0.00% - - - - 0 0
PNG 29 0 0 0.00% - - - - 0 0
PNP 20 20 20 20 20 0 0.00% 300 - - - 0 0
PNT 7.4 0 0 0.00% - - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POS 15.3 15.1 15.5 15.5 15.1 -200 -1.31% 85,500 - - - 0 0
POV 7.7 7.6 7.6 7.7 7.4 -100 -1.30% 6,300 - - - 0 0
PPH 27.4 27.6 27.6 27.7 27.5 +200 +0.73% 1,500 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 11.9 0 0 0.00% - - - - 0 0
PRT 9.5 10 9.6 10 9.5 +500 +5.26% 2,600 - - - 0 0
PSB 5.3 5.5 5.5 5.5 5.2 +200 +3.77% 47,400 - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 9 9.8 9.8 9.8 9.8 +800 +8.89% 100 - - - 0 0
PSN 8.2 0 0 0.00% - - - - 0 0
PSP 17 18 18 18 18 +1,000 +5.88% 100 - - - 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 12 12 12 12 12 0 0.00% 100 - - - 0 0
PTO 21.9 0 0 0.00% - - - - 0 0
PTP 11.5 0 0 0.00% - - - - 0 0
PTT 9.3 0 0 0.00% - - - - 0 0
PTV 6.6 6.5 7.5 7.5 6 -100 -1.52% 29,500 - - - 0 0
PVE 2.7 2.8 2.7 2.8 2.5 +100 +3.7% 33,500 - - - 0 0
PVH 0.7 0.7 0.7 0.7 0.7 0 0.00% 43,600 - - - 0 0
PVM 19.7 0 0 0.00% - - - - 0 0
PVO 6.8 6.8 6.8 6.9 6.6 0 0.00% 23,800 - - - 0 0
PVR 1.1 1.1 1.2 1.2 1.1 0 0.00% 96,400 - - - 0 0
PVV 1.6 1.7 1.4 1.7 1.4 +100 +6.25% 236,600 - - - 0 0
PVX 1.7 1.8 1.7 1.8 1.7 +100 +5.88% 1,021,700 - - - 0 0
PVY 1.9 2.1 1.9 2.1 1.7 +200 +10.53% 7,200 - - - 0 0
PWA 6.6 6 6.3 6.3 5.9 -600 -9.09% 700 - - - 0 0
PWS 10.6 0 0 0.00% - - - - 0 0
PXA 0.8 0.8 0.8 0.8 0.8 0 0.00% 25,500 - - - 0 0
PXI 0.8 0.8 0.8 0.9 0.8 0 0.00% 23,400 - - - 0 0
PXL 13.3 13.2 13.3 13.4 13 -100 -0.75% 82,200 - - - 0 0
PXM 0.5 0.6 0.4 0.6 0.4 +100 +20% 166,300 - - - 0 0
PXS 2.7 2.8 2.8 2.9 2.6 +100 +3.7% 136,600 - - - 0 0
PXT 1.6 0 0 0.00% - - - - 0 0
QBS 0.5 0.6 0.5 0.6 0.5 +100 +20% 95,200 - - - 0 0
QCC 21.4 0 0 0.00% - - - - 0 0
QHW 35.6 0 0 0.00% - - - - 0 0
QNC 5.2 5.5 5.5 5.5 5.5 +300 +5.77% 100 - - - 0 0
QNT 10 11.5 10 11.5 10 +1,500 +15% 300 - - - 0 0
QNU 9.6 0 0 0.00% - - - - 0 0
QNW 16.2 17.5 17.5 17.5 17.5 +1,300 +8.02% 100 - - - 0 0
QPH 34.4 34.4 34.4 34.4 34.4 0 0.00% 600 - - - 0 0
QSP 25.3 25.3 25.4 25.4 25.3 0 0.00% 900 - - - 0 0
QTP 12.3 12.3 12.4 12.4 12.2 0 0.00% 103,200 - - - 0 0
RAT 17.4 0 0 0.00% - - - - 0 0
RBC 6.5 0 0 0.00% - - - - 0 0
RCC 17.7 0 0 0.00% - - - - 0 0
RCD 1.9 2.1 2.1 2.1 2.1 +200 +10.53% 29,000 - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RGG 38.5 0 0 0.00% - - - - 0 0
RIC 8.7 0 0 0.00% - - - - 0 0
RTB 29.5 30.2 29.7 30.5 29.7 +700 +2.37% 23,600 - - - 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 12.4 0 0 0.00% - - - - 0 0
SAL 2.3 0 0 0.00% - - - - 0 0
SAS 34.6 34.6 34.7 34.9 34.5 0 0.00% 17,200 - - - 0 0
SB1 7.5 0 0 0.00% - - - - 0 0
SBD 8 7.9 8 8 7.9 -100 -1.25% 1,700 - - - 0 0
SBH 41.3 41.3 41.4 41.4 41.3 0 0.00% 200 - - - 0 0
SBL 5.5 0 0 0.00% - - - - 0 0
SBM 34.6 0 0 0.00% - - - - 0 0
SBR 8.2 0 0 0.00% - - - - 0 0
SBS 4.9 4.9 4.9 5 4.9 0 0.00% 271,400 - - - 0 0
SCC 2.2 0 0 0.00% - - - - 0 0
SCD 12 12 12 12 12 0 0.00% 800 - - - 0 0
SCJ 2.9 2.8 2.9 3 2.8 -100 -3.45% 3,800 - - - 0 0
SCL 21 20.9 21.2 21.2 20.5 -100 -0.48% 70,100 - - - 0 0
SCO 5.4 6.2 6.2 6.2 6.2 +800 +14.81% 1,800 - - - 0 0
SD2 6 6 5.1 6 5.1 0 0.00% 600 - - - 0 0
SD3 8.4 8.4 8.4 8.4 8.4 0 0.00% 3,100 - - - 0 0
SD6 2 2 2 2 1.9 0 0.00% 12,600 - - - 0 0
SD7 2.9 2.9 2.9 2.9 2.9 0 0.00% 1,000 - - - 0 0
SDD 1.3 1.3 1.3 1.4 1.3 0 0.00% 20,600 - - - 0 0
SDK 15.5 0 0 0.00% - - - - 0 0
SDP 0.7 0.7 0.7 0.7 0.7 0 0.00% 1,900 - - - 0 0
SDT 4.4 4.4 4.3 4.5 4.3 0 0.00% 20,600 - - - 0 0
SDV 32.2 0 0 0.00% - - - - 0 0
SDY 0.8 0 0 0.00% - - - - 0 0
SEA 44.7 0 0 0.00% - - - - 0 0
SEP 15 17.2 13 17.2 13 +2,200 +14.67% 300 - - - 0 0
SGB 12.2 12 12 12 12 -200 -1.64% 300 - - - 0 0
SGI 10.5 10.3 10.3 10.3 10.3 -200 -1.90% 400 - - - 0 0
SGP 23.6 23.3 23.6 23.6 23.3 -300 -1.27% 26,600 - - - 0 0
SGS 13.1 13 13.1 13.2 13 -100 -0.76% 9,600 - - - 0 0
SHC 10.4 0 0 0.00% - - - - 0 0
SHG 2 1.7 1.7 1.7 1.7 -300 -15.00% 53,300 - - - 0 0
SID 14.7 14.7 14.7 14.7 14.7 0 0.00% 100 - - - 0 0
SIG 6.4 0 0 0.00% - - - - 0 0
SIV 40 40 40 40 40 0 0.00% 500 - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 21 21 21 21 21 0 0.00% 300 - - - 0 0
SJM 6.8 0 0 0.00% - - - - 0 0
SKH 24.3 0 0 0.00% - - - - 0 0
SKN 8.4 7.9 7.9 7.9 7.9 -500 -5.95% 600 - - - 0 0
SKV 25.9 25.6 25.6 25.6 25.6 -300 -1.16% 400 - - - 0 0
SLD 10 0 0 0.00% - - - - 0 0
SNC 26 16 16 16 16 -10,000 -38.46% 1,000 - - - 0 0
SNZ 29.9 29.8 29.6 29.8 29.5 -100 -0.33% 1,700 - - - 0 0
SP2 24.5 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 20.6 0 0 0.00% - - - - 0 0
SSF 28.1 0 0 0.00% - - - - 0 0
SSG 7.8 7.8 7.9 7.9 7.8 0 0.00% 1,300 - - - 0 0
SSH 67.9 64.7 64.7 64.7 64.7 -3,200 -4.71% 800 - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STD 6.6 6.5 6.5 6.5 6.5 -100 -1.52% 2,400 - - - 0 0
STH 21.2 21.1 21.2 21.2 21 -100 -0.47% 307,200 - - - 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 30 0 0 0.00% - - - - 0 0
SVG 5.6 0 0 0.00% - - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 24.5 24.3 24.5 24.5 24.3 -200 -0.82% 10,800 - - - 0 0
SZE 8 8 8.1 8.2 7.8 0 0.00% 2,900 - - - 0 0
SZG 37.5 43 43 43 43 +5,500 +14.67% 100 - - - 0 0
TA6 5.7 0 0 0.00% - - - - 0 0
TAN 44 0 0 0.00% - - - - 0 0
TAR 3.4 3.2 3.4 3.5 3 -200 -5.88% 288,200 - - - 0 0
TAW 13.1 0 0 0.00% - - - - 0 0
TBD 128 0 0 0.00% - - - - 0 0
TBR 7.2 6.3 6.3 6.3 6.3 -900 -12.50% 100 - - - 0 0
TCJ 3.6 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TCW 31.8 31.8 31.8 31.8 31.7 0 0.00% 1,500 - - - 0 0
TDB 39.8 41.2 41.2 41.2 41.2 +1,400 +3.52% 200 - - - 0 0
TDF 8.4 9 9 9 9 +600 +7.14% 500 - - - 0 0
TDS 8.3 8.3 8.3 8.3 8.3 0 0.00% 100 - - - 0 0
TED 60 0 0 0.00% - - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 6.1 0 0 0.00% - - - - 0 0
TH1 5.8 5.8 6.2 6.3 5.8 0 0.00% 19,000 - - - 0 0
THM 8.1 8.9 8.9 8.9 8.9 +800 +9.88% 100 - - - 0 0
THN 3.8 0 0 0.00% - - - - 0 0
THP 9 0 0 0.00% - - - - 0 0
THU 10 0 0 0.00% - - - - 0 0
THW 17 0 0 0.00% - - - - 0 0
TID 21.5 20.5 20.9 21 20 -1,000 -4.65% 20,200 - - - 0 0
TIE 3.8 4.3 4.3 4.3 4.3 +500 +13.16% 100 - - - 0 0
TIS 4.9 4.9 4.9 4.9 4.9 0 0.00% 100 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 11.9 0 0 0.00% - - - - 0 0
TLP 6.7 7 6.9 7 6.9 +300 +4.48% 900 - - - 0 0
TMG 70.1 59.8 59.8 59.8 59.8 -10,300 -14.69% 100 - - - 0 0
TMW 24 0 0 0.00% - - - - 0 0
TNA 3.7 0 0 0.00% - - - - 0 0
TNB 9 10.2 10 10.2 10 +1,200 +13.33% 300 - - - 0 0
TNP 26 22.1 22.1 22.1 22.1 -3,900 -15.00% 100 - - - 0 0
TNS 3.5 3.1 3.6 3.6 3 -400 -11.43% 18,500 - - - 0 0
TNW 12.8 12.8 12.8 12.8 12.8 0 0.00% 600 - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 187.1 188.6 185.7 188.8 185.7 +1,500 +0.8% 3,300 - - - 0 0 -
TOW 35 35.5 35.5 35.5 35.5 +500 +1.43% 200 - - - 0 0
TPS 48.5 0 0 0.00% - - - - 0 0
TQN 13.5 0 0 0.00% - - - - 0 0
TQW 7.6 0 0 0.00% - - - - 0 0
TR1 18.5 0 0 0.00% - - - - 0 0
TRS 36 0 0 0.00% - - - - 0 0
TRT 3.6 0 0 0.00% - - - - 0 0
TS3 5.8 5.7 5.7 5.7 5.7 -100 -1.72% 700 - - - 0 0
TSD 3.4 3.4 3.1 3.4 2.9 0 0.00% 16,200 - - - 0 0
TSG 10 0 0 0.00% - - - - 0 0
TSJ 31 0 0 0.00% - - - - 0 0
TST 9.1 9.1 9 9.1 9 0 0.00% 11,200 - - - 0 0
TTD 103.8 0 0 0.00% - - - - 0 0
TTG 13.8 13.7 13.7 13.7 13.7 -100 -0.72% 24,000 - - - 0 0
TTN 15.1 15 15.1 15.1 14.8 -100 -0.66% 10,000 - - - 0 0
TTS 12.9 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 24 0 0 0.00% - - - - 0 0
TV1 23.4 23.5 23.9 23.9 23.1 +100 +0.43% 70,900 - - - 0 0
TV6 6.5 0 0 0.00% - - - - 0 0
TVA 14 0 0 0.00% - - - - 0 0
TVG 16 0 0 0.00% - - - - 0 0
TVH 85 87 85 87 85 +2,000 +2.35% 200 - - - 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 7.3 7.3 7.4 7.4 7.3 0 0.00% 27,600 - - - 0 0
UDL 29.9 0 0 0.00% - - - - 0 0
UEM 15.3 0 0 0.00% - - - - 0 0
UMC 8.7 0 0 0.00% - - - - 0 0
UPC 33.6 38.5 28.6 38.6 28.6 +4,900 +14.58% 1,800 - - - 0 0
UPH 7.9 6.8 6.8 6.8 6.8 -1,100 -13.92% 100 - - - 0 0
UPS 28 0 0 0.00% - - - - 0 0
USC 10.3 0 0 0.00% - - - - 0 0
USD 17 16.9 17.3 17.3 16.9 -100 -0.59% 3,200 - - - 0 0
UTT 9.2 0 0 0.00% - - - - 0 0
UXC 1 0 0 0.00% - - - - 0 0
VAV 33.5 0 0 0.00% - - - - 0 0
VBB 12.9 12.8 12.8 12.8 12.5 -100 -0.78% 31,200 - - - 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 23.6 23.9 23.6 24.6 23.6 +300 +1.27% 10,200 - - - 0 0
VCR 35.7 35.7 35.7 35.7 35.7 0 0.00% 100 - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCX 9.7 0 0 0.00% - - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDG 29.9 0 0 0.00% - - - - 0 0
VDN 26 0 0 0.00% - - - - 0 0
VDT 10 0 0 0.00% - - - - 0 0
VE8 1.5 0 0 0.00% - - - - 0 0
VE9 3.5 3.1 3 3.1 3 -400 -11.43% 5,000 - - - 0 0
VEC 23.5 24.6 24.8 24.8 24.6 +1,100 +4.68% 200 - - - 0 0
VES 24.7 0 0 0.00% - - - - 0 0
VET 15 14.7 14.3 14.8 13.6 -300 -2.00% 7,700 - - - 0 0
VFC 104 0 0 0.00% - - - - 0 0
VFR 10.3 10.3 10.3 10.3 10.3 0 0.00% 100 - - - 0 0
VGG 41.4 41 41.8 41.8 41 -400 -0.97% 15,100 - - - 0 0
VGI 91.5 89.2 91 91 88 -2,300 -2.51% 572,100 - - - 0 0
VGL 18.5 0 0 0.00% - - - - 0 0
VGR 70.1 71.5 71.4 71.5 71.4 +1,400 +2% 200 - - - 0 0
VGT 11.8 11.7 11.7 11.9 11.7 -100 -0.85% 255,800 - - - 0 0
VGV 49.4 0 0 0.00% - - - - 0 0
VHD 3 0 0 0.00% - - - - 0 0
VHF 2.3 0 0 0.00% - - - - 0 0
VHG 1.6 1.6 1.6 1.6 1.6 0 0.00% 6,300 - - - 0 0
VHH 2.4 0 0 0.00% - - - - 0 0
VIE 6.5 6.5 6.5 6.5 6.5 0 0.00% 2,000 - - - 0 0
VIM 10.1 10.2 10.2 10.2 10.2 +100 +0.99% 100 - - - 0 0
VIN 15.3 15.4 15.4 15.4 15.4 +100 +0.65% 100 - - - 0 0
VIR 3.1 0 0 0.00% - - - - 0 0
VIW 27.6 26.7 27.9 30.5 25 -900 -3.26% 576,500 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 45.8 46.2 45.8 46.9 45.7 +400 +0.87% 7,000 - - - 0 0
VLC 13.3 13.3 13.3 13.4 13.3 0 0.00% 39,200 - - - 0 0
VLG 7.9 7.8 8.5 8.5 7.8 -100 -1.27% 4,300 - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLS 15.6 15.6 15.6 15.7 15.6 0 0.00% 7,400 - - - 0 0
VLW 42.5 0 0 0.00% - - - - 0 0
VMA 2.3 0 0 0.00% - - - - 0 0
VMG 2.4 2.7 2.4 2.7 2.4 +300 +12.5% 43,600 - - - 0 0
VMK 29 0 0 0.00% - - - - 0 0
VMT 16.6 0 0 0.00% - - - - 0 0
VNA 16.8 16.2 16 16.2 15 -600 -3.57% 10,400 - - - 0 0
VNB 14.7 14.6 14.6 14.6 14.3 -100 -0.68% 37,900 - - - 0 0
VNH 1.1 1.1 1 1.1 1 0 0.00% 419,800 - - - 0 0
VNI 7 6 6 6 6 -1,000 -14.29% 100 - - - 0 0
VNP 18.6 18.6 18.4 18.7 18.4 0 0.00% 19,900 - - - 0 0
VNX 0.3 0 0 0.00% - - - - 0 0
VNY 4.2 0 0 0.00% - - - - 0 0
VNZ 367.7 350.1 360 368 350.1 -17,600 -4.79% 2,200 - - - 0 0
VPA 2.1 2.4 2.4 2.4 2.4 +300 +14.29% 100 - - - 0 0
VPC 2.6 0 0 0.00% - - - - 0 0
VPR 7.6 0 0 0.00% - - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 16.6 14.2 14.2 14.2 14.2 -2,400 -14.46% 200 - - - 0 0
VRG 16.6 16.4 16.5 16.9 16.4 -200 -1.20% 12,000 - - - 0 0
VSE 8 8.3 7.8 8.3 7.8 +300 +3.75% 200 - - - 0 0
VSF 26.1 26.1 26.1 26.2 26 0 0.00% 12,500 - - - 0 0
VSG 1.5 1.7 1.7 1.7 1.7 +200 +13.33% 200 - - - 0 0
VSN 14 14 14 14 14 0 0.00% 400 - - - 0 0
VST 3.1 3.1 3.1 3.1 3 0 0.00% 37,800 - - - 0 0
VTA 1.6 1.8 1.7 1.8 1.7 +200 +12.5% 6,800 - - - 0 0
VTD 5.8 5.6 5.8 5.8 5.3 -200 -3.45% 326,700 - - - 0 0
VTE 6.7 6.7 6.7 6.7 6.7 0 0.00% 400 - - - 0 0
VTG 3.9 3.9 3.9 3.9 3.9 0 0.00% 200 - - - 0 0
VTI 4.8 0 0 0.00% - - - - 0 0
VTK 49.9 49.5 50 50 49 -400 -0.80% 10,000 - - - 0 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 6 0 0 0.00% - - - - 0 0
VTR 10.4 10.4 10.4 10.4 10.3 0 0.00% 10,000 - - - 0 0
VTS 4.2 0 0 0.00% - - - - 0 0
VTX 6 0 0 0.00% - - - - 0 0
VUA 14 0 0 0.00% - - - - 0 0
VVN 2.9 0 0 0.00% - - - - 0 0
VW3 9.4 9.5 9.4 9.8 9.3 +100 +1.06% 5,800 - - - 0 0
VWS 21 24 24.1 24.1 24 +3,000 +14.29% 2,100 - - - 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 53.5 53.5 53.5 53.5 53.5 0 0.00% 1,900 - - - 0 0
WTC 10 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% 28,100 - - - 0 0
XMD 6 0 0 0.00% - - - - 0 0
XMP 16 0 0 0.00% - - - - 0 0
XPH 15.1 14.8 14.7 14.8 14.7 -300 -1.99% 200 - - - 0 0
YBC 7.2 7.4 7.3 7.4 6.3 +200 +2.78% 4,900 - - - 0 0
YTC 24 0 0 0.00% - - - - 0 0
ASA - - - - - - - - - - - - - - -
ATB - - - - - - - - - - - - - - -
BII - - - - - - - - - - - - - - -
BLW - - - - - - - - - - - - - - -
BMN - - - - - - - - - - - - - - -
CAB - - - - - - - - - - - - - - -
CC4 - - - - - - - - - - - - - - -
CDH - - - - - - - - - - - - - - -
CLG - - - - - - - - - - - - - - -
CTC - - - - - - - - - - - - - - -
DKW - - - - - - - - - - - - - - -
DLM - - - - - - - - - - - - - - -
DPS - - - - - - - - - - - - - - -
DSV - - - - - - - - - - - - - - -
DTB - - - - - - - - - - - - - - -
DTV - - - - - - - - - - - - - - -
EPC - - - - - - - - - - - - - - -
EPH - - - - - - - - - - - - - - -
HCB - - - - - - - - - - - - - - -
HEM - - - - - - - - - - - - - - -
HGW - - - - - - - - - - - - - - -
HHR - - - - - - - - - - - - - - -
HIG - - - - - - - - - - - - - - -
HLR - - - - - - - - - - - - - - -
HRT - - - - - - - - - - - - - - -
HSI - - - - - - - - - - - - - - -
KCE - - - - - - - - - - - - - - -
KLF - - - - - - - - - - - - - - -
KLM - - - - - - - - - - - - - - -
KSH - - - - - - - - - - - - - - -
KWA - - - - - - - - - - - - - - -
L44 - - - - - - - - - - - - - - -
LBC - - - - - - - - - - - - - - -
LCC - - - - - - - - - - - - - - -
LGM - - - - - - - - - - - - - - -
MIM - - - - - - - - - - - - - - -
MTC - - - - - - - - - - - - - - -
NEM - - - - - - - - - - - - - - -
NHP - - - - - - - - - - - - - - -
NQT - - - - - - - - - - - - - - -
NS2 - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
PEC - - - - - - - - - - - - - - -
PSG - - - - - - - - - - - - - - -
PVA - - - - - - - - - - - - - - -
PXC - - - - - - - - - - - - - - -
SAP - - - - - - - - - - - - - - -
SCY - - - - - - - - - - - - - - -
SDJ - - - - - - - - - - - - - - -
SDX - - - - - - - - - - - - - - -
SJC - - - - - - - - - - - - - - -
SQC - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TB8 - - - - - - - - - - - - - - -
TBH - - - - - - - - - - - - - - -
TBT - - - - - - - - - - - - - - -
TEL - - - - - - - - - - - - - - -
TKG - - - - - - - - - - - - - - -
TLI - - - - - - - - - - - - - - -
TLT - - - - - - - - - - - - - - -
TNM - - - - - - - - - - - - - - -
TS4 - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
V15 - - - - - - - - - - - - - - -
VC5 - - - - - - - - - - - - - - -
VCW - - - - - - - - - - - - - - -
VIH - - - - - - - - - - - - - - -
VLF - - - - - - - - - - - - - - -
VOC - - - - - - - - - - - - - - -
合計 39,487,101 2,378.74 771,920 937,920
▼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