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

2026/03/20 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 123.74
-0.21/-0.17%
売買高（相対取引を含む） 58,206,939 株
（前日比 +79.06%）
値上がり銘柄数 127
値下がり銘柄数 176
変わらず銘柄数 492
総銘柄数 795
売買代金（相対取引を含む） 637,564 百万VND
（前日比 +14.58%）
前日終値 123.95 (03/19) 
始値 124.02
高値 124.57
安値 123.23
年初来高値 129.31 (02/27) 
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) 934,950 1,313,810 -378,860
産業トレンド
-1.05 -0.86 -1.08 -0.14 +0.59 +0.59
+0.73 -0.34 -0.06 +1.42 -0.39 -0.34
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（2026/03/20 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
HNG 5.9 6 5.9 6.1 5.9 +100 +1.69% 1,782,800 - - - 763,600 0
VEA 33.7 33.4 33.5 33.8 33.3 -300 -0.89% 426,500 - - - 51,230 35,100
ACV 46.2 44.5 46.2 46.8 44.4 -1,700 -3.68% 1,812,700 - - - 48,800 937,150
MSR 47.5 48.1 47.5 50.3 46.6 +600 +1.26% 1,728,700 - - - 22,600 14,600
OIL 17.4 16 17.4 17.6 15.7 -1,400 -8.05% 6,070,800 - - - 14,000 183,400
BTH 23 22.8 22.9 23 22.6 -200 -0.87% 9,000 - - - 5,300 0
HND 11.7 12 11.7 12.2 11.6 +300 +2.56% 126,900 - - - 5,000 0
GCF 24.8 24.5 24.5 25.5 23.8 -300 -1.21% 19,000 - - - 4,200 0
CSI 16 15 15.5 16 14.8 -1,000 -6.25% 6,700 - - - 4,100 0
SGP 23.8 23.6 23.8 24.3 23.6 -200 -0.84% 50,900 - - - 3,800 0
F88 137.1 134.7 138 138 134 -2,400 -1.75% 40,800 - - - 2,820 2,660
ABI 19.5 19.4 19.6 19.7 19.3 -100 -0.51% 55,600 - - - 2,400 0
BGE 3.7 3.4 3.7 3.7 3.2 -300 -8.11% 1,287,600 - - - 1,600 0
KCB 13 13.2 13 13.5 12.8 +200 +1.54% 64,400 - - - 1,000 0
MFS 36 34.5 35.2 35.5 34.4 -1,500 -4.17% 21,100 - - - 1,000 0
MPC 15.7 15.7 15.9 15.9 15.5 0 0.00% 21,000 - - - 1,000 0
HVA 14 12.3 14 14.3 11.9 -1,700 -12.14% 201,800 - - - 500 0
QNS 47.9 48 48.5 48.8 47.9 +100 +0.21% 80,900 - - - 500 0
VEF 95 95.2 94.3 95.8 92 +200 +0.21% 12,300 - - - 500 0
BIG 7.1 6.7 7.1 7.1 6.7 -400 -5.63% 366,100 - - - 300 0
HNB 12.4 12.4 12.4 12.4 12.4 0 0.00% 200 - - - 200 0
LTG 6.5 6.4 6.5 6.6 6.3 -100 -1.54% 135,700 - - - 200 0
PHP 33 32.9 33.1 33.3 32.7 -100 -0.30% 63,300 - - - 200 0
POM 4.2 4.1 4.2 4.8 3.8 -100 -2.38% 3,109,800 - - - 100 10,000
A32 33.1 0 0 0.00% - - - - 0 0
AAH 3.2 3.3 3.3 3.4 3.2 +100 +3.13% 1,485,200 - - - 0 0
AAS 8.4 8.3 8.3 8.5 8.2 -100 -1.19% 1,036,100 - - - 0 0
ABB 13.7 13.8 13.7 13.8 13.6 +100 +0.73% 1,431,000 - - - 0 0
ABC 10 10 10 10 9.9 0 0.00% 44,100 - - - 0 0
ABW 10.5 10.3 10.5 10.6 10.3 -200 -1.90% 122,500 - - - 0 30,000
ACE 38 43.5 40.5 43.5 39 +5,500 +14.47% 2,000 - - - 0 0
ACM 0.8 0.7 0.7 0.8 0.7 -100 -12.50% 353,200 - - - 0 100
ACS 4.2 0 0 0.00% - - - - 0 0
AG1 12.8 0 0 0.00% - - - - 0 0
AGF 1.9 0 0 0.00% - - - - 0 0
AGP 37.9 38 38.1 38.1 37.9 +100 +0.26% 2,000 - - - 0 0
AGX 200.1 0 0 0.00% - - - - 0 0
AIC 10 9.8 9.8 9.8 9.8 -200 -2.00% 100 - - - 0 0
AIG 45.2 44.8 45.2 45.8 44.8 -400 -0.88% 8,200 - - - 0 0
ALV 7.3 7.3 7.2 7.3 7.2 0 0.00% 13,500 - - - 0 0
AMP 14.5 15 15 15 15 +500 +3.45% 3,800 - - - 0 0
AMS 8.5 8.4 8.5 8.5 8.2 -100 -1.18% 63,600 - - - 0 0
APC 6.4 6.4 6.4 6.7 6.4 0 0.00% 6,000 - - - 0 0
APF 51.6 52 52.5 52.5 51.1 +400 +0.78% 6,400 - - - 0 0
APL 14 0 0 0.00% - - - - 0 0
APP 4.8 4.9 5.4 5.4 4.7 +100 +2.08% 4,400 - - - 0 0
APT 2.8 3.2 3.2 3.2 3.2 +400 +14.29% 1,000 - - - 0 0
ATA 0.5 0.6 0.6 0.6 0.5 +100 +20% 4,300 - - - 0 0
ATG 9.6 8.2 8.2 8.2 8.2 -1,400 -14.58% 2,000 - - - 0 0
AVC 50.2 50 50 50 50 -200 -0.40% 400 - - - 0 0
AVG 10.1 10 10.1 10.2 9.9 -100 -0.99% 163,900 - - - 0 0
BAL 8.8 0 0 0.00% - - - - 0 0
BBH 13.9 0 0 0.00% - - - - 0 0
BBM 8.5 0 0 0.00% - - - - 0 0
BBT 12 12.2 12.2 12.2 12.2 +200 +1.67% 500 - - - 0 0
BCA 18.2 18 18.2 18.2 17.8 -200 -1.10% 22,500 - - - 0 0
BCB 1.6 0 0 0.00% - - - - 0 0
BCP 10.3 11.7 11.7 11.7 11.7 +1,400 +13.59% 100 - - - 0 0
BCR 1.3 1.3 1.3 1.4 1.2 0 0.00% 1,437,900 - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 38.1 39.3 39.3 39.3 39.3 +1,200 +3.15% 100 - - - 0 0
BDT 9.2 9.1 9.2 9.2 9.1 -100 -1.09% 8,100 - - - 0 0
BDW 27 0 0 0.00% - - - - 0 0
BEL 16.2 0 0 0.00% - - - - 0 0
BGW 16 0 0 0.00% - - - - 0 0
BHA 22.3 22.2 22.2 22.2 22.2 -100 -0.45% 1,800 - - - 0 0
BHC 1.1 0 0 0.00% - - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHH 21.4 0 0 0.00% - - - - 0 0
BHI 9.2 0 0 0.00% - - - - 0 0
BHK 14 0 0 0.00% - - - - 0 0
BHP 8 0 0 0.00% - - - - 0 0
BIO 13 11.1 11.1 11.1 11.1 -1,900 -14.62% 100 - - - 0 0
BLI 8.7 8.8 8.8 8.8 8.8 +100 +1.15% 2,100 - - - 0 0
BLN 6.9 0 0 0.00% - - - - 0 0
BLT 22.2 22.2 22.5 22.5 22.2 0 0.00% 400 - - - 0 0
BMD 10 0 0 0.00% - - - - 0 0
BMF 7.9 7.9 7.9 7.9 7.9 0 0.00% 900 - - - 0 0
BMG 19.8 0 0 0.00% - - - - 0 0
BMJ 9.4 9.4 9.4 9.4 9.4 0 0.00% 100 - - - 0 100
BMK 14.6 0 0 0.00% - - - - 0 0
BMS 14 13.7 14 14 13.7 -300 -2.14% 84,900 - - - 0 0
BMV 4.8 5.4 5.4 5.4 5.4 +600 +12.5% 1,300 - - - 0 0
BNW 17 17 17 17 17 0 0.00% 200 - - - 0 0
BOT 1.7 1.8 1.7 1.8 1.7 +100 +5.88% 378,200 - - - 0 0
BQB 3.8 3.4 3.4 3.4 3.4 -400 -10.53% 1,000 - - - 0 0
BQP 18 18.7 18.7 18.7 18.7 +700 +3.89% 100 - - - 0 0
BRR 19.3 19 19.3 19.3 19 -300 -1.55% 1,400 - - - 0 0
BRS 30.6 26.2 28 28 26.2 -4,400 -14.38% 4,800 - - - 0 0
BSA 21.3 21.3 21.2 21.3 21.1 0 0.00% 7,900 - - - 0 0
BSD 23 23 23 23 23 0 0.00% 100 - - - 0 0
BSG 18 0 0 0.00% - - - - 0 0
BSH 18.5 0 0 0.00% - - - - 0 0
BSL 10.9 10.6 10.6 10.6 10.6 -300 -2.75% 6,600 - - - 0 0
BSP 11 0 0 0.00% - - - - 0 0
BSQ 14.5 16.6 16.6 16.6 16.6 +2,100 +14.48% 100 - - - 0 0
BT1 11.2 0 0 0.00% - - - - 0 0
BTB 4 0 0 0.00% - - - - 0 0
BTD 19.7 0 0 0.00% - - - - 0 0
BTG 8.7 0 0 0.00% - - - - 0 0
BTN 2.8 2.8 2.8 2.8 2.8 0 0.00% 8,300 - - - 0 0
BTU 16.1 15.3 15.3 15.3 15.3 -800 -4.97% 400 - - - 0 0
BTV 12.5 0 0 0.00% - - - - 0 0
BVB 11.9 11.7 11.8 11.9 11.7 -200 -1.68% 593,200 - - - 0 0
BVG 2.7 2.7 2.7 2.8 2.7 0 0.00% 37,800 - - - 0 0
BVL 16.6 0 0 0.00% - - - - 0 0
BVN 15.6 0 0 0.00% - - - - 0 0
BWA 16.9 0 0 0.00% - - - - 0 0
BWS 33.7 33.5 33.7 33.7 33.5 -200 -0.59% 1,100 - - - 0 0
C21 17.7 0 0 0.00% - - - - 0 0
C22 18.3 0 0 0.00% - - - - 0 0 -
C4G 7.2 7 7.3 7.3 7 -200 -2.78% 415,000 - - - 0 0
C92 4 0 0 0.00% - - - - 0 0
CAD 0.5 0.5 0.5 0.5 0.5 0 0.00% 23,200 - - - 0 0
CAT 15.1 14.9 15.2 15.2 14.6 -200 -1.32% 36,800 - - - 0 0
CBI 14.9 0 0 0.00% - - - - 0 0
CBS 25.3 25.2 25.3 25.3 25.2 -100 -0.40% 1,900 - - - 0 0
CC1 36.3 0 0 0.00% - - - - 0 0
CCA 15.4 15 15 15 15 -400 -2.60% 100 - - - 0 0
CCM 38.1 0 0 0.00% - - - - 0 0
CCP 15.8 0 0 0.00% - - - - 0 0
CCS 9.5 9.5 9.5 9.5 9.1 0 0.00% 4,200 - - - 0 0
CCT 9.8 0 0 0.00% - - - - 0 0
CCV 71 0 0 0.00% - - - - 0 0
CDG 4.1 0 0 0.00% - - - - 0 0
CDO 1.6 1.7 1.6 1.7 1.5 +100 +6.25% 20,200 - - - 0 0
CDP 12.5 14.3 12.5 14.3 12.5 +1,800 +14.4% 22,800 - - - 0 0
CDR 4.9 0 0 0.00% - - - - 0 0
CEN 1.8 1.7 1.8 1.8 1.7 -100 -5.56% 25,400 - - - 0 0
CFM 8.5 0 0 0.00% - - - - 0 0
CFV 20.3 0 0 0.00% - - - - 0 0
CGV 3 3.1 3.2 3.2 3.1 +100 +3.33% 1,000 - - - 0 0
CH5 11.8 0 0 0.00% - - - - 0 0
CHC 5.6 0 0 0.00% - - - - 0 0
CHS 11.2 0 0 0.00% - - - - 0 0
CI5 6.3 0 0 0.00% - - - - 0 0
CID 8.8 0 0 0.00% - - - - 0 0
CIP 2.3 2.2 2.3 2.3 2.2 -100 -4.35% 3,200 - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
CKA 54.7 55 55 55 54 +300 +0.55% 1,800 - - - 0 0
CKD 32.2 29.4 32 32.2 27.8 -2,800 -8.70% 32,200 - - - 0 0
CLX 15.2 15 15.1 15.2 15 -200 -1.32% 51,300 - - - 0 0
CMD 19 19 18.9 19 18.8 0 0.00% 2,300 - - - 0 0
CMF 423 0 0 0.00% - - - - 0 0
CMI 0.5 0.6 0.6 0.6 0.6 +100 +20% 45,200 - - - 0 0
CMK 8.3 0 0 0.00% - - - - 0 0
CMM 20.4 0 0 0.00% - - - - 0 0
CMN 65.2 66 65 66 65 +800 +1.23% 700 - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 11.9 0 0 0.00% - - - - 0 0
CMW 15.9 0 0 0.00% - - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 31 0 0 0.00% - - - - 0 0
CNN 57 0 0 0.00% - - - - 0 0
CNT 6.9 6.8 6.8 6.8 6.8 -100 -1.45% 900 - - - 0 0
CPA 9.4 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 31.4 31.5 31.4 31.5 31.2 +100 +0.32% 11,900 - - - 0 0
CQT 8.5 8.5 8.5 8.5 8.5 0 0.00% 3,000 - - - 0 0
CT3 5.9 5.9 6.5 6.5 5.5 0 0.00% 1,400 - - - 0 0
CT6 7.7 7.1 8 8 7.1 -600 -7.79% 2,900 - - - 0 0
CTW 27.6 0 0 0.00% - - - - 0 0
CYC 1.4 1.2 1.2 1.2 1.2 -200 -14.29% 100 - - - 0 0
DAC 6.3 0 0 0.00% - - - - 0 0
DAG 1.4 0 0 0.00% - - - - 0 0
DAN 32.4 0 0 0.00% - - - - 0 0
DAS 10.9 0 0 0.00% - - - - 0 0
DBM 29.2 0 0 0.00% - - - - 0 0
DC1 7.3 8.3 8.3 8.3 8.3 +1,000 +13.7% 100 - - - 0 0
DCF 33.4 0 0 0.00% - - - - 0 0
DCG 21.6 0 0 0.00% - - - - 0 0
DCH 8 0 0 0.00% - - - - 0 0
DCR 4.7 0 0 0.00% - - - - 0 0
DCS 1.2 1.2 1.2 1.2 1.1 0 0.00% 108,000 - - - 0 0
DCT 0.6 0.5 0.5 0.6 0.5 -100 -16.67% 34,800 - - - 0 0
DCV 143.8 143.5 143.5 143.5 143.5 -300 -0.21% 100 - - - 0 0
DDB 9.6 0 0 0.00% - - - - 0 0
DDH 6.3 0 0 0.00% - - - - 0 0
DDM 1.9 1.9 1.9 1.9 1.9 0 0.00% 3,500 - - - 0 0
DDN 10.3 10.4 9.6 10.4 9 +100 +0.97% 13,900 - - - 0 0
DDV 28.9 27.6 29 29 27.5 -1,300 -4.50% 1,112,100 - - - 0 0
DFC 27.3 27.5 27.5 27.5 27.5 +200 +0.73% 400 - - - 0 0
DFF 0.6 0.5 0.6 0.6 0.5 -100 -16.67% 1,324,500 - - - 0 0
DGT 3.9 4 4 4.1 4 +100 +2.56% 28,000 - - - 0 0
DHB 13.1 13 13.1 14 12 -100 -0.76% 107,700 - - - 0 0
DHD 38.5 38.5 38.7 39 38.5 0 0.00% 1,800 - - - 0 0
DHN 23 0 0 0.00% - - - - 0 0
DIC 1 1 1 1 0.9 0 0.00% 70,600 - - - 0 0
DID 3.6 3.9 3.8 3.9 3.8 +300 +8.33% 200 - - - 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 8.6 8.8 9 9 8.8 +200 +2.33% 1,900 - - - 0 0
DNA 27 0 0 0.00% - - - - 0 0
DND 12.2 0 0 0.00% - - - - 0 0
DNE 8.3 8.3 8.1 8.3 8 0 0.00% 1,200 - - - 0 0
DNH 50.2 0 0 0.00% - - - - 0 0
DNL 29.6 0 0 0.00% - - - - 0 0
DNM 14.3 0 0 0.00% - - - - 0 0
DNN 5.7 0 0 0.00% - - - - 0 0
DNT 61 0 0 0.00% - - - - 0 0
DNW 33.1 32.1 32 32.1 32 -1,000 -3.02% 300 - - - 0 0
DOC 7.3 0 0 0.00% - - - - 0 0
DOP 14 14 14 14 14 0 0.00% 1,000 - - - 0 0
DP1 30.6 31.8 32 32.6 30.6 +1,200 +3.92% 2,800 - - - 0 0 -
DP2 4.3 0 0 0.00% - - - - 0 0
DPC 7.4 7.4 8.5 8.5 7.4 0 0.00% 6,800 - - - 0 0
DPH 60 58 58 58 58 -2,000 -3.33% 200 - - - 0 0
DPP 28 0 0 0.00% - - - - 0 0
DRG 8.6 8.7 8.4 8.7 8.4 +100 +1.16% 300 - - - 0 0
DRI 12.6 12.4 12.6 12.6 12.4 -200 -1.59% 505,600 - - - 0 0
DSD 13.1 13 14.9 14.9 11.2 -100 -0.76% 400 - - - 0 0
DSG 6.7 6.7 6.7 6.7 6.7 0 0.00% 2,000 - - - 0 0
DSH 18.2 15.9 17.8 17.8 15.9 -2,300 -12.64% 419,000 - - - 0 0
DSP 14.1 12.1 12 12.8 12 -2,000 -14.18% 1,800 - - - 0 0
DTC 4.6 5.2 5.2 5.2 4.6 +600 +13.04% 5,300 - - - 0 0
DTE 3.7 0 0 0.00% - - - - 0 0
DTH 15 0 0 0.00% - - - - 0 0
DTI 2.1 2 2 2.1 2 -100 -4.76% 53,500 - - - 0 0
DTP 120.2 119.5 119.5 119.5 119.5 -700 -0.58% 100 - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 12.4 0 0 0.00% - - - - 0 0
DVG 1.3 1.4 1.4 1.4 1.2 +100 +7.69% 228,000 - - - 0 0
DVN 21 20.6 21 21 20.6 -400 -1.90% 31,000 - - - 0 0
DVW 46.2 0 0 0.00% - - - - 0 0
DWC 20 20 20 20 20 0 0.00% 900 - - - 0 0
DWS 15.5 0 0 0.00% - - - - 0 0
DXL 15.4 0 0 0.00% - - - - 0 0
E12 4 3.7 3.7 3.7 3.7 -300 -7.50% 300 - - - 0 0
E29 8.8 0 0 0.00% - - - - 0 0
ECO 32.8 31.6 32 32.5 31.3 -1,200 -3.66% 11,200 - - - 0 0
EFI 1.9 1.8 1.9 1.9 1.8 -100 -5.26% 10,200 - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 22.5 23 22.8 23 22.8 +500 +2.22% 2,000 - - - 0 0
EIN 2.4 2.3 2.4 2.4 2.3 -100 -4.17% 700 - - - 0 0
EME 31 0 0 0.00% - - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 19 19 19 19 19 0 0.00% 1,600 - - - 0 0
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 30.6 35 35 35 35 +4,400 +14.38% 100 - - - 0 0
FCS 6.1 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 23 25 24.3 26.4 23 +2,000 +8.7% 86,100 - - - 0 0
FOC 64.1 64 64.5 64.5 64 -100 -0.16% 16,000 - - - 0 0
FOX 78.5 80.5 83 83 79.2 +2,000 +2.55% 522,500 - - - 0 0
FRC 25 25 25 25 25 0 0.00% 2,200 - - - 0 0
FRM 6.4 0 0 0.00% - - - - 0 0
FSO 6.7 0 0 0.00% - - - - 0 0
FT1 42 40.5 40.5 40.5 40.5 -1,500 -3.57% 100 - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.6 0.5 0.6 0.6 0.5 -100 -16.67% 123,100 - - - 0 0
G20 0.7 0.6 0.6 0.6 0.6 -100 -14.29% 20,200 - - - 0 0
G36 10.4 10.1 10.4 10.4 10.1 -300 -2.88% 117,700 - - - 0 0
GCB 6.3 0 0 0.00% - - - - 0 0
GDA 13.9 13.9 14.2 14.2 13.8 0 0.00% 51,900 - - - 0 0
GER 3.2 0 0 0.00% - - - - 0 0
GGG 2.3 2 2.5 2.5 2 -300 -13.04% 19,600 - - - 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 5.9 5.1 5.6 5.8 5.1 -800 -13.56% 22,100 - - - 0 0
GND 27.8 0 0 0.00% - - - - 0 0
GPC 2 2 2 2 2 0 0.00% 35,200 - - - 0 0
GSM 28.7 28.8 28.7 28.8 28.7 +100 +0.35% 3,000 - - - 0 0
GTD 98 112.7 107 112.7 106 +14,700 +15% 75,900 - - - 0 0
GTS 9.4 0 0 0.00% - - - - 0 0
GVT 58.4 0 0 0.00% - - - - 0 0
H11 15.7 0 0 0.00% - - - - 0 0
HAC 9.1 0 0 0.00% - - - - 0 0
HAF 17.8 16.8 16.8 16.8 16.8 -1,000 -5.62% 100 - - - 0 0
HAM 83.8 0 0 0.00% - - - - 0 0
HAN 8.7 0 0 0.00% - - - - 0 0
HAV 3 0 0 0.00% - - - - 0 0
HBC 5.3 5.3 5.3 5.4 5.2 0 0.00% 759,200 - - - 0 0
HBD 22.4 22.6 22.6 22.6 22.6 +200 +0.89% 500 - - - 0 0
HBH 5.6 0 0 0.00% - - - - 0 0
HC1 13.3 0 0 0.00% - - - - 0 0
HC3 26 0 0 0.00% - - - - 0 0
HCI 7.6 7.5 6.5 7.5 6.5 -100 -1.32% 600 - - - 0 0
HD2 10.5 10.4 10.5 10.5 10.4 -100 -0.95% 1,400 - - - 0 0
HD6 9.3 9.3 9.1 9.3 9.1 0 0.00% 4,500 - - - 0 0
HD8 6.1 7 7 7 7 +900 +14.75% 100 - - - 0 0
HDM 38.7 38.6 38.7 38.7 38.6 -100 -0.26% 400 - - - 0 0
HDP 25.8 0 0 0.00% - - - - 0 0
HDW 17.8 0 0 0.00% - - - - 0 0
HEC 62 0 0 0.00% - - - - 0 0
HEJ 15.6 16.5 16.5 16.5 16.5 +900 +5.77% 2,200 - - - 0 0
HEP 14.8 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 10 10 10 10 10 0 0.00% 200 - - - 0 0
HFX 5.6 5.6 5.6 5.6 5.6 0 0.00% 100 - - - 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 7.6 7.7 7.5 0 0.00% 16,200 - - - 0 0
HJC 7 0 0 0.00% - - - - 0 0
HKB 0.6 0.6 0.5 0.6 0.5 0 0.00% 7,100 - - - 0 0
HLB 375 0 0 0.00% - - - - 0 0
HLS 21 0 0 0.00% - - - - 0 0
HLT 10.6 0 0 0.00% - - - - 0 0
HLY 9.6 0 0 0.00% - - - - 0 0
HMD 16.5 14.5 18.5 18.5 14.5 -2,000 -12.12% 2,200 - - - 0 0
HMG 4.7 0 0 0.00% - - - - 0 0
HMS 44.1 41.4 44 45 40 -2,700 -6.12% 43,800 - - - 0 0
HNF 30.4 34 30 34 30 +3,600 +11.84% 5,200 - - - 0 0
HNI 30.1 0 0 0.00% - - - - 0 0
HNM 7.9 7.9 7.8 7.9 7.7 0 0.00% 227,600 - - - 0 0
HNP 13.8 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 25.3 25 25.2 25.2 25 -300 -1.19% 200 - - - 0 0
HPD 16.4 16.4 16.2 16.4 16.2 0 0.00% 5,100 - - - 0 0
HPH 12 0 0 0.00% - - - - 0 0
HPI 22.3 0 0 0.00% - - - - 0 0
HPM 6.3 0 0 0.00% - - - - 0 0
HPO 16 0 0 0.00% - - - - 0 0
HPP 78.5 78 78 78 78 -500 -0.64% 7,000 - - - 0 0
HPT 26.8 0 0 0.00% - - - - 0 0
HPW 21.1 20.5 21.1 21.1 20.5 -600 -2.84% 500 - - - 0 0
HRB 43 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSI 0.7 0.7 0.7 0.8 0.7 0 0.00% 10,700 - - - 0 0
HSM 6.5 0 0 0.00% - - - - 0 0
HSP 14.5 14.4 14.1 14.4 14.1 -100 -0.69% 900 - - - 0 0
HSV 4.4 4.4 4.6 4.6 4.4 0 0.00% 4,900 - - - 0 0
HTE 3.3 3.3 3.3 3.4 3.3 0 0.00% 3,100 - - - 0 0
HTM 9.7 9.6 9.7 9.7 9.5 -100 -1.03% 1,200 - - - 0 0
HTP 1.2 1.3 1.2 1.3 1.1 +100 +8.33% 84,800 - - - 0 0
HTT 1.3 1.4 1.4 1.4 1.4 +100 +7.69% 100 - - - 0 0
HU4 10.5 10.1 10 10.1 10 -400 -3.81% 700 - - - 0 0
HU6 4.6 4.1 4.2 4.2 4.1 -500 -10.87% 1,800 - - - 0 0
HUG 28 0 0 0.00% - - - - 0 0
HVX 2.2 2.2 2 2.3 1.9 0 0.00% 81,600 - - - 0 0
HWS 14.8 15 15 15 14.9 +200 +1.35% 10,400 - - - 0 0
IBD 5.4 0 0 0.00% - - - - 0 0
ICC 32.6 0 0 0.00% - - - - 0 0
ICF 3.1 0 0 0.00% - - - - 0 0
ICI 10 0 0 0.00% - - - - 0 0
ICN 33.4 33 33.7 33.7 32.9 -400 -1.20% 5,600 - - - 0 0
IDP 265.8 265 252 265 252 -800 -0.30% 5,100 - - - 0 0
IFS 16.4 0 0 0.00% - - - - 0 0
IHK 7.6 0 0 0.00% - - - - 0 0
ILA 5.5 5.2 5.5 5.5 5.2 -300 -5.45% 1,200 - - - 0 0
ILC 6.7 7.6 7.6 7.6 7.6 +900 +13.43% 100 - - - 0 0
ILS 21.1 22 22 24.2 21.4 +900 +4.27% 245,700 - - - 0 0
IME 50.5 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 8.8 0 0 0.00% - - - - 0 0
ISH 25.7 24.3 25.5 25.5 24.3 -1,400 -5.45% 800 - - - 0 0
IST 38.9 0 0 0.00% - - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 3.9 4.2 4.1 4.2 3.9 +300 +7.69% 10,400 - - - 0 0
JOS 1 0.9 1 1 0.9 -100 -10.00% 11,400 - - - 0 0
KGM 5.8 5.7 5.8 5.8 5.7 -100 -1.72% 21,800 - - - 0 0
KHD 15.7 0 0 0.00% - - - - 0 0
KHW 35.5 34 34 34 34 -1,500 -4.23% 100 - - - 0 0
KIP 14.5 0 0 0.00% - - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
KSQ 2.1 2.1 2.2 2.2 2.1 0 0.00% 50,800 - - - 0 0
KTC 9.2 0 0 0.00% - - - - 0 0
KTL 23.8 0 0 0.00% - - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
L12 4.5 4.4 4.4 4.4 4.4 -100 -2.22% 100 - - - 0 0
L45 1.7 0 0 0.00% - - - - 0 0
L62 1.8 2 2 2 1.9 +200 +11.11% 1,200 - - - 0 0
L63 8.5 0 0 0.00% - - - - 0 0
LAI 11.9 12 12.1 12.1 11.8 +100 +0.84% 400 - - - 0 0
LAW 33 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% 115,700 - - - 0 100,000
LDW 28 0 0 0.00% - - - - 0 0
LEC 4.8 5 4.7 5 4.7 +200 +4.17% 1,800 - - - 0 0
LG9 6.2 7.1 7.1 7.1 7.1 +900 +14.52% 100 - - - 0 0
LIC 36 33 36 36.5 32.7 -3,000 -8.33% 33,900 - - - 0 0
LKW 35.7 0 0 0.00% - - - - 0 0
LLM 19.5 19.5 18.3 19.5 18.3 0 0.00% 20,100 - - - 0 0
LM3 1.7 0 0 0.00% - - - - 0 0
LMC 6.1 0 0 0.00% - - - - 0 0
LMH 1.3 1.3 1.3 1.3 1.2 0 0.00% 122,200 - - - 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% 4,600 - - - 0 0
LPT 5.7 5.9 5.8 5.9 5.8 +200 +3.51% 200 - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 33.3 34 33.3 34 33 +700 +2.1% 12,600 - - - 0 0
LTC 1.8 0 0 0.00% - - - - 0 0
M10 22.8 22.4 22.1 22.4 22.1 -400 -1.75% 1,000 - - - 0 0
MA1 34 0 0 0.00% - - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 5.3 0 0 0.00% - - - - 0 0
MDF 5.4 0 0 0.00% - - - - 0 0
MEC 3.5 3.4 3.1 3.4 3 -100 -2.86% 6,200 - - - 0 0
MEF 1.5 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MGC 13.2 14 14.8 14.8 13.2 +800 +6.06% 24,300 - - - 0 0
MGG 26.5 0 0 0.00% - - - - 0 0
MGR 5.1 0 0 0.00% - - - - 0 0
MH3 28.1 0 0 0.00% - - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 8.3 8.3 8.3 8.3 8.3 0 0.00% 100 - - - 0 0
MKP 30.8 31 28.1 31 28.1 +200 +0.65% 300 - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 20.1 21.8 20.2 22 19 +1,700 +8.46% 25,500 - - - 0 0
MML 32.9 32 32.7 32.7 31.9 -900 -2.74% 39,800 - - - 0 0
MNB 28.5 0 0 0.00% - - - - 0 0
MND 9.5 0 0 0.00% - - - - 0 0
MPT 0.6 0.7 0.6 0.7 0.6 +100 +16.67% 7,800 - - - 0 0
MPY 9.8 10 10 10 10 +200 +2.04% 100 - - - 0 0
MQB 5.6 0 0 0.00% - - - - 0 0
MQN 17.5 17.9 17.9 17.9 17.9 +400 +2.29% 300 - - - 0 0
MRF 21 21 21 21 21 0 0.00% 500 - - - 0 0
MTA 13 13 13.3 13.3 13 0 0.00% 9,400 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 7.6 0 0 0.00% - - - - 0 0
MTH 25 0 0 0.00% - - - - 0 0
MTL 5.9 5.6 6.5 6.5 5.4 -300 -5.08% 43,200 - - - 0 0
MTP 14.7 14 14 14 14 -700 -4.76% 300 - - - 0 0
MTS 10.2 0 0 0.00% - - - - 0 0
MTV 16.4 0 0 0.00% - - - - 0 0
MVC 15.6 16 16.2 16.2 15.5 +400 +2.56% 8,700 - - - 0 0
MVN 49.9 49.5 49.9 50 49.5 -400 -0.80% 11,700 - - - 0 0
MZG 12.7 12.7 12.8 12.8 12.3 0 0.00% 585,300 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 32 30.5 30.1 30.6 30.1 -1,500 -4.69% 400 - - - 0 0
NAU 10.7 10.6 10.6 10.6 10.6 -100 -0.93% 1,500 - - - 0 0
NAW 9.5 0 0 0.00% - - - - 0 0
NBE 11.5 11.6 11.6 11.7 11.5 +100 +0.87% 6,000 - - - 0 0
NBT 17 0 0 0.00% - - - - 0 0
NCG 11 11 11.2 11.2 11 0 0.00% 900 - - - 0 0
NCS 37.1 0 0 0.00% - - - - 0 0
ND2 35.3 35.9 34.6 36 34.6 +600 +1.7% 29,700 - - - 0 0
NDC 159.3 0 0 0.00% - - - - 0 0
NDP 25.8 0 0 0.00% - - - - 0 0
NDT 5.1 0 0 0.00% - - - - 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% 16,400 - - - 0 0
NGC 1.2 0 0 0.00% - - - - 0 0
NHP 0.3 0 0 0.00% - - - - 0 0
NHV 0.6 0 0 0.00% - - - - 0 0
NJC 13.5 0 0 0.00% - - - - 0 0
NLS 6.8 0 0 0.00% - - - - 0 0
NNT 64.5 0 0 0.00% - - - - 0 0
NOS 1.1 1 1.1 1.1 1 -100 -9.09% 3,500 - - - 0 0
NQB 10.1 0 0 0.00% - - - - 0 0
NQN 13.7 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 10.7 10.4 10.7 10.7 9.2 -300 -2.80% 400 - - - 0 0
NTT 9.1 0 0 0.00% - - - - 0 0
NTW 19.9 0 0 0.00% - - - - 0 0
NUE 10.3 0 0 0.00% - - - - 0 0
NVP 35.7 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 4.5 4.4 4.4 4.4 4.4 -100 -2.22% 1,300 - - - 0 0
ODE 45.4 45 45.3 45.4 44.9 -400 -0.88% 15,800 - - - 0 0
ONW 3.6 0 0 0.00% - - - - 0 0
PAI 13.5 13.3 13.3 13.3 13.3 -200 -1.48% 100 - - - 0 0
PAP 24.3 26 26 26 26 +1,700 +7% 100 - - - 0 0
PAS 2.7 2.5 2.6 2.7 2.3 -200 -7.41% 83,000 - - - 0 0 -
PAT 69.8 71 71 72.9 69.7 +1,200 +1.72% 123,100 - - - 0 100
PBC 5.7 5.7 5.7 5.8 5.7 0 0.00% 20,800 - - - 0 0
PBT 13.9 13.8 13.8 13.8 13.8 -100 -0.72% 500 - - - 0 0
PCC 30.3 0 0 0.00% - - - - 0 0
PCF 4.8 4.9 4.9 4.9 4.9 +100 +2.08% 100 - - - 0 0
PCG 3.4 2.9 3.9 3.9 2.9 -500 -14.71% 2,300 - - - 0 0
PCM 15.2 0 0 0.00% - - - - 0 0
PDC 5 0 0 0.00% - - - - 0 0
PEG 3.9 0 0 0.00% - - - - 0 0
PEQ 46.9 50 48.6 50 48.6 +3,100 +6.61% 600 - - - 0 0
PFL 2.4 2.5 2.5 2.6 2.4 +100 +4.17% 179,900 - - - 0 0
PGB 11.7 11.7 11.7 12 11.7 0 0.00% 1,300 - - - 0 0
PHH 4.6 0 0 0.00% - - - - 0 0
PHS 10.1 0 0 0.00% - - - - 0 0
PIS 10.5 0 0 0.00% - - - - 0 0
PIV 6.5 6.4 6.4 6.6 6.3 -100 -1.54% 111,800 - - - 0 0
PJS 30.8 0 0 0.00% - - - - 0 0
PLA 4.6 4.6 4.6 4.6 4.6 0 0.00% 200 - - - 0 0
PLE 62.5 0 0 0.00% - - - - 0 0
PLO 3.7 0 0 0.00% - - - - 0 0
PMJ 15 0 0 0.00% - - - - 0 0
PMT 6.9 0 0 0.00% - - - - 0 0
PMW 35.4 0 0 0.00% - - - - 0 0
PND 7.7 7 7 7 7 -700 -9.09% 1,400 - - - 0 0
PNG 42.1 0 0 0.00% - - - - 0 0
PNP 20 20.5 20.3 20.5 20.3 +500 +2.5% 200 - - - 0 0
PNT 10.9 9.3 9.3 9.3 9.3 -1,600 -14.68% 100 - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POS 16.8 16.1 16.9 16.9 16.1 -700 -4.17% 45,500 - - - 0 0
POV 8.2 8 8.7 8.7 8 -200 -2.44% 35,500 - - - 0 0
PPH 28.4 28 28 28.2 28 -400 -1.41% 7,300 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 18.3 15.6 21 21 15.6 -2,700 -14.75% 800 - - - 0 0
PRT 10.3 10.3 10.4 10.5 10.3 0 0.00% 14,900 - - - 0 0
PSB 6.1 6 6.1 6.2 5.8 -100 -1.64% 102,200 - - - 0 0
PSG 0.5 0 0 0.00% - - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 12 0 0 0.00% - - - - 0 0
PSN 9.5 0 0 0.00% - - - - 0 0
PSP 18.5 16.8 16.6 16.8 16.6 -1,700 -9.19% 4,600 - - - 0 0
PTE 4.2 0 0 0.00% - - - - 0 0
PTG 1.2 0 0 0.00% - - - - 0 0
PTH 10 0 0 0.00% - - - - 0 0
PTM 15 0 0 0.00% - - - - 0 0
PTO 19.1 0 0 0.00% - - - - 0 0
PTP 8.6 0 0 0.00% - - - - 0 0
PTT 10.3 0 0 0.00% - - - - 0 0
PTV 7.5 6.9 7.5 7.5 6.7 -600 -8.00% 94,600 - - - 0 0
PVA 0.5 0 0 0.00% - - - - 0 0
PVE 2.8 2.7 2.8 2.9 2.7 -100 -3.57% 114,500 - - - 0 0
PVH 0.6 0.6 0.6 0.6 0.6 0 0.00% 9,500 - - - 0 0
PVM 18.9 19.4 19.1 20.2 19.1 +500 +2.65% 181,300 - - - 0 0
PVO 8.5 7.9 8.3 8.5 7.8 -600 -7.06% 40,900 - - - 0 0
PVR 1.1 1 1.1 1.1 1 -100 -9.09% 31,900 - - - 0 0
PVV 2.1 2.1 2.1 2.4 2.1 0 0.00% 163,200 - - - 0 0
PVX 2.1 1.8 2.1 2.1 1.8 -300 -14.29% 3,247,400 - - - 0 0
PVY 2.9 2.5 2.7 2.8 2.5 -400 -13.79% 20,800 - - - 0 0
PWA 8.3 9.5 9.1 9.5 9 +1,200 +14.46% 287,500 - - - 0 0
PWS 15.2 13 13 13 13 -2,200 -14.47% 1,600 - - - 0 0
PXA 0.8 0.8 0.8 0.8 0.7 0 0.00% 800 - - - 0 0
PXI 1 1 1 1 0.9 0 0.00% 176,200 - - - 0 0
PXL 14.3 14.3 14.3 14.4 14 0 0.00% 122,100 - - - 0 0
PXM 0.6 0.6 0.5 0.6 0.5 0 0.00% 7,000 - - - 0 0
PXS 3 2.9 3 3.1 2.8 -100 -3.33% 92,100 - - - 0 0
PXT 1.6 1.5 1.6 1.6 1.4 -100 -6.25% 69,000 - - - 0 0
QBS 0.6 0.6 0.6 0.6 0.5 0 0.00% 228,700 - - - 0 0
QCC 24.6 21 21 21 21 -3,600 -14.63% 3,200 - - - 0 0
QHW 36 0 0 0.00% - - - - 0 0
QNC 5.8 0 0 0.00% - - - - 0 0
QNT 11.8 0 0 0.00% - - - - 0 0
QNU 10 0 0 0.00% - - - - 0 0
QNW 17.5 0 0 0.00% - - - - 0 0
QPH 34.1 32.9 30.5 33 30.5 -1,200 -3.52% 4,300 - - - 0 0
QSP 25.9 0 0 0.00% - - - - 0 0
QTP 13.6 14.1 13.6 14.8 13.6 +500 +3.68% 3,962,200 - - - 0 0
RAT 20.4 0 0 0.00% - - - - 0 0
RBC 6.4 6.3 6.4 7.2 6.3 -100 -1.56% 2,100 - - - 0 0
RCC 18 0 0 0.00% - - - - 0 0
RCD 1.4 1.6 1.6 1.6 1.6 +200 +14.29% 100 - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RGG 33.5 35 35 35 35 +1,500 +4.48% 200 - - - 0 0
RIC 11.6 0 0 0.00% - - - - 0 0
RTB 29.2 29 29.2 29.2 29 -200 -0.68% 1,100 - - - 0 0
S12 1.7 1.5 1.5 1.5 1.5 -200 -11.76% 400 - - - 0 0
S72 7.1 0 0 0.00% - - - - 0 0
S74 16.3 0 0 0.00% - - - - 0 0
SAC 12 0 0 0.00% - - - - 0 0
SAL 1.7 0 0 0.00% - - - - 0 0
SAS 37.1 37.3 37.1 37.9 37 +200 +0.54% 10,000 - - - 0 0
SB1 7.1 7.2 7.2 7.2 7.1 +100 +1.41% 9,000 - - - 0 0
SBB 16.2 0 0 0.00% - - - - 0 0
SBD 8 0 0 0.00% - - - - 0 0
SBH 42.1 42 42 42 42 -100 -0.24% 700 - - - 0 0
SBL 6.8 0 0 0.00% - - - - 0 0
SBM 33 34.5 34.5 34.5 34.5 +1,500 +4.55% 100 - - - 0 0
SBR 8.3 0 0 0.00% - - - - 0 0
SBS 5.2 5.2 5.2 5.2 5 0 0.00% 459,100 - - - 0 0
SCC 2.5 0 0 0.00% - - - - 0 0
SCD 17.5 0 0 0.00% - - - - 0 0
SCJ 2.9 2.8 2.9 2.9 2.8 -100 -3.45% 9,900 - - - 0 0
SCL 19.6 19 19.6 19.6 18.5 -600 -3.06% 145,800 - - - 0 0
SCO 3.5 0 0 0.00% - - - - 0 0
SD2 4.6 5.2 4.8 5.2 4.8 +600 +13.04% 36,200 - - - 0 0
SD3 7.8 8.2 8.4 8.4 7.4 +400 +5.13% 75,800 - - - 0 0
SD6 1.9 1.9 1.9 2 1.8 0 0.00% 2,300 - - - 0 0
SD7 2.9 0 0 0.00% - - - - 0 0
SDD 1.4 1.4 1.3 1.4 1.3 0 0.00% 50,600 - - - 0 0
SDK 14.8 0 0 0.00% - - - - 0 0
SDP 0.8 0.7 0.7 0.7 0.7 -100 -12.50% 8,600 - - - 0 0
SDT 5.3 4.9 5.3 5.3 4.6 -400 -7.55% 40,500 - - - 0 0
SDV 32.1 0 0 0.00% - - - - 0 0
SDY 1 0.9 0.9 0.9 0.9 -100 -10.00% 6,600 - - - 0 0
SEA 43.3 44 44 44.2 44 +700 +1.62% 9,600 - - - 0 0
SEP 19.3 0 0 0.00% - - - - 0 0
SGB 12.4 12.4 12.4 12.4 12 0 0.00% 8,800 - - - 0 0
SGI 10.8 10.4 10.4 10.4 10.4 -400 -3.70% 100 - - - 0 0
SGS 14 14 14 14 14 0 0.00% 2,000 - - - 0 0
SHC 11.6 10.5 10.5 10.5 10.5 -1,100 -9.48% 1,000 - - - 0 0
SHG 2.4 2.4 2.4 2.4 2.4 0 0.00% 1,000 - - - 0 0
SID 14.6 15.4 14.6 15.4 14.6 +800 +5.48% 200 - - - 0 0
SIG 6.2 6.5 6.2 6.5 6.2 +300 +4.84% 1,700 - - - 0 0
SIV 40 0 0 0.00% - - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 20.6 20.6 20.6 20.6 20.6 0 0.00% 100 - - - 0 0
SJM 7.5 7.5 7.5 7.5 7.5 0 0.00% 800 - - - 0 0
SKH 24.8 0 0 0.00% - - - - 0 0
SKN 7.9 7.7 7.9 8 6.8 -200 -2.53% 7,200 - - - 0 0
SKV 26 25.5 26 26 25.5 -500 -1.92% 4,600 - - - 0 0
SLD 9.6 0 0 0.00% - - - - 0 0
SNC 23.7 0 0 0.00% - - - - 0 0
SNZ 31.6 31.7 31.7 31.7 31.7 +100 +0.32% 100 - - - 0 0
SP2 22.9 23.9 23 24 23 +1,000 +4.37% 50,900 - - - 0 0
SPB 14.5 0 0 0.00% - - - - 0 0
SPD 8.5 0 0 0.00% - - - - 0 0
SPH 10 0 0 0.00% - - - - 0 0
SPI 1.8 0 0 0.00% - - - - 0 0
SPV 31.8 27.1 27.1 27.1 27.1 -4,700 -14.78% 100 - - - 0 0
SRB 1.7 1.8 1.7 1.8 1.7 +100 +5.88% 200 - - - 0 0
SSF 28.1 0 0 0.00% - - - - 0 0
SSG 8.6 8.1 8.6 8.6 8.1 -500 -5.81% 1,900 - - - 0 0
SSH 75.3 0 0 0.00% - - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STD 7 7 6.5 7 6.5 0 0.00% 1,400 - - - 0 0
STH 20.3 20.1 20.3 20.3 19.9 -200 -0.99% 43,800 - - - 0 0
STL 1 0 0 0.00% - - - - 0 0
STS 72.5 0 0 0.00% - - - - 0 0
STT 1.1 1.1 1 1.1 1 0 0.00% 4,100 - - - 0 0
STW 26 0 0 0.00% - - - - 0 0
SVG 7.3 0 0 0.00% - - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 28.3 28.3 28.5 28.5 28.3 0 0.00% 200 - - - 0 0
SZE 9.4 9.3 9.3 9.3 9.3 -100 -1.06% 6,800 - - - 0 0
SZG 36.8 36.9 36.9 36.9 36.9 +100 +0.27% 1,100 - - - 0 0
TA6 4.3 4.9 4.9 4.9 4.9 +600 +13.95% 200 - - - 0 0
TAN 44 44 44 44 44 0 0.00% 2,400 - - - 0 0
TAR 3.8 3.6 3.7 3.9 3.5 -200 -5.26% 133,800 - - - 0 0
TAW 13.1 0 0 0.00% - - - - 0 0
TB8 16 0 0 0.00% - - - - 0 0
TBD 114.9 0 0 0.00% - - - - 0 0
TBR 7.8 0 0 0.00% - - - - 0 0
TCJ 3.9 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TCW 32.1 31.9 32.1 32.1 31.9 -200 -0.62% 10,000 - - - 0 0
TDB 40 39.7 39.7 39.7 39.7 -300 -0.75% 300 - - - 0 0
TDF 8.9 9 9.2 9.2 9 +100 +1.12% 4,900 - - - 0 0
TDS 8.5 8.4 8.4 8.6 8.4 -100 -1.18% 17,700 - - - 0 0
TED 59 0 0 0.00% - - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 7.4 7.9 7.9 7.9 7.9 +500 +6.76% 100 - - - 0 0
TH1 2.2 0 0 0.00% - - - - 0 0
THM 8 7.8 6.8 7.8 6.8 -200 -2.50% 3,800 - - - 0 0
THN 3.8 0 0 0.00% - - - - 0 0
THP 8.8 0 0 0.00% - - - - 0 0
THU 10 0 0 0.00% - - - - 0 0
THW 16.3 16.8 17 17 16.8 +500 +3.07% 400 - - - 0 0
TID 21.6 0 0 0.00% - - - - 0 0
TIE 3.7 0 0 0.00% - - - - 0 0
TIN 130.8 130 131.5 139 125 -800 -0.61% 21,000 - - - 0 0
TIS 4.8 4.8 4.8 4.9 4.7 0 0.00% 53,200 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 13.1 11.2 11.2 11.2 11.2 -1,900 -14.50% 300 - - - 0 0
TLP 7.7 0 0 0.00% - - - - 0 0
TLT 26.5 0 0 0.00% - - - - 0 0
TMG 70 0 0 0.00% - - - - 0 0
TMW 23.5 0 0 0.00% - - - - 0 0
TNA 3.7 0 0 0.00% - - - - 0 0
TNB 8.8 0 0 0.00% - - - - 0 0
TNM 4.1 0 0 0.00% - - - - 0 0
TNP 20.6 0 0 0.00% - - - - 0 0
TNS 3.5 3.4 3.6 3.6 3.4 -100 -2.86% 11,900 - - - 0 0
TNW 11 0 0 0.00% - - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 170.9 167.9 167.2 170 165.8 -3,000 -1.76% 32,800 - - - 0 0 -
TOW 35 0 0 0.00% - - - - 0 0
TPS 67.3 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 0 0 0.00% - - - - 0 0
TRS 37.6 0 0 0.00% - - - - 0 0
TRT 3.6 0 0 0.00% - - - - 0 0
TS3 6.4 5.8 5.8 5.8 5.8 -600 -9.38% 6,300 - - - 0 0
TSD 4.2 4.8 4.8 4.8 4.8 +600 +14.29% 1,000 - - - 0 0
TSG 11.5 0 0 0.00% - - - - 0 0
TSJ 36 0 0 0.00% - - - - 0 0
TST 6.6 0 0 0.00% - - - - 0 0
TTD 134.9 134 134 134 134 -900 -0.67% 100 - - - 0 0
TTG 14 0 0 0.00% - - - - 0 0
TTN 15.5 15.3 15.5 15.6 15.3 -200 -1.29% 22,000 - - - 0 200
TTS 7.1 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 21 0 0 0.00% - - - - 0 0
TV1 35.7 37.1 35.8 39 35.7 +1,400 +3.92% 348,100 - - - 0 0
TV6 6.2 0 0 0.00% - - - - 0 0
TVA 14.3 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 8.3 8.3 8.4 8 0 0.00% 531,500 - - - 0 0
TW3 13 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDJ 6.4 6.4 6.4 6.4 6.3 0 0.00% 13,800 - - - 0 0
UDL 17 17.7 17.7 17.7 17.7 +700 +4.12% 100 - - - 0 0
UEM 15.8 0 0 0.00% - - - - 0 0
UMC 8.7 0 0 0.00% - - - - 0 0
UPC 22.4 0 0 0.00% - - - - 0 0
UPH 6.3 7.2 7.2 7.2 7.2 +900 +14.29% 300 - - - 0 0
UPS 10.4 14.5 14.5 14.5 14.5 +4,100 +39.42% 46,000 - - - 0 0
USC 12 0 0 0.00% - - - - 0 0
USD 16.6 0 0 0.00% - - - - 0 0
UTT 9.2 0 0 0.00% - - - - 0 0
UXC 1.3 1.2 1.2 1.2 1.2 -100 -7.69% 2,500 - - - 0 0
VAV 35 34.7 34.7 34.7 34.7 -300 -0.86% 500 - - - 0 0
VBB 9.7 9.7 9.7 9.9 9.7 0 0.00% 29,400 - - - 0 0
VBG 4.8 0 0 0.00% - - - - 0 0
VBH 15.2 0 0 0.00% - - - - 0 0
VC5 0.7 0 0 0.00% - - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
VCP 23.8 23.8 23.6 24.2 23.6 0 0.00% 30,500 - - - 0 0
VCR 40.6 35 40 40 35 -5,600 -13.79% 2,600 - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCX 11.4 12 11 12 11 +600 +5.26% 10,000 - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDG 17 17 17 17 17 0 0.00% 600 - - - 0 0
VDN 26 0 0 0.00% - - - - 0 0
VDT 5 5.7 5.7 5.7 5.7 +700 +14% 100 - - - 0 0
VE8 2.5 0 0 0.00% - - - - 0 0
VE9 3.6 3.3 3.6 3.6 3.2 -300 -8.33% 13,900 - - - 0 0
VEC 33.3 33.9 33.3 33.9 33.3 +600 +1.8% 800 - - - 0 0
VES 25.5 0 0 0.00% - - - - 0 0
VET 16.9 15.5 16.1 16.1 15.5 -1,400 -8.28% 6,500 - - - 0 0
VFC 90.5 0 0 0.00% - - - - 0 0
VFR 10 10 9.9 10 9.9 0 0.00% 500 - - - 0 0
VGG 41.8 42.3 42.3 42.3 42.3 +500 +1.2% 500 - - - 0 0
VGI 83.7 85.6 84.2 87.8 83.1 +1,900 +2.27% 857,600 - - - 0 0
VGL 18.6 0 0 0.00% - - - - 0 0
VGR 69.9 0 0 0.00% - - - - 0 0
VGT 12.3 12.5 12.3 12.7 12.2 +200 +1.63% 1,047,200 - - - 0 0
VGV 53.4 0 0 0.00% - - - - 0 0
VHD 3.6 0 0 0.00% - - - - 0 0
VHF 3.7 0 0 0.00% - - - - 0 0
VHG 1.7 1.7 1.8 1.8 1.7 0 0.00% 131,200 - - - 0 0
VHH 3.7 3.7 3.7 3.7 3.7 0 0.00% 800 - - - 0 0
VIE 6.5 6.8 7 7.4 6.8 +300 +4.62% 2,300 - - - 0 0
VIH 28 0 0 0.00% - - - - 0 0
VIM 11 0 0 0.00% - - - - 0 0
VIN 15 0 0 0.00% - - - - 0 0
VIR 3.1 0 0 0.00% - - - - 0 0
VIW 60.9 61 70 70 51.9 +100 +0.16% 250,900 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 45.6 45 45.5 45.5 45 -600 -1.32% 24,800 - - - 0 0
VLC 13.6 13.7 13.7 13.7 13 +100 +0.74% 68,700 - - - 0 0
VLG 8.3 8.5 9.2 9.2 8.5 +200 +2.41% 200 - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLS 16.8 16.5 16.8 16.9 16.3 -300 -1.79% 7,500 - - - 0 0
VLW 37.8 0 0 0.00% - - - - 0 0
VMA 2.8 0 0 0.00% - - - - 0 0
VMG 2.8 3 3 3.2 3 +200 +7.14% 25,400 - - - 0 0
VMK 33.5 0 0 0.00% - - - - 0 0
VMT 16.6 0 0 0.00% - - - - 0 0
VNA 14.9 15.3 15.1 15.3 15 +400 +2.68% 5,900 - - - 0 0
VNB 14.8 14.7 14.9 14.9 14.7 -100 -0.68% 3,000 - - - 0 0
VNH 1.7 1.8 1.7 1.8 1.7 +100 +5.88% 80,100 - - - 0 0
VNI 7.8 8 8.1 8.1 8 +200 +2.56% 800 - - - 0 0
VNP 19.8 21 20.4 22.4 20.4 +1,200 +6.06% 187,300 - - - 0 0
VNX 13.3 0 0 0.00% - - - - 0 0
VNY 5.4 5.4 5.4 5.4 5.4 0 0.00% 10,000 - - - 0 0
VNZ 325.8 330 320 333 320 +4,200 +1.29% 1,100 - - - 0 0
VPA 1.6 1.8 1.6 1.8 1.6 +200 +12.5% 400 - - - 0 0
VPC 2.7 0 0 0.00% - - - - 0 0
VPR 8.1 9 8.1 9 8.1 +900 +11.11% 1,000 - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 17.7 0 0 0.00% - - - - 0 0
VRG 17.2 17.1 17.2 17.2 17 -100 -0.58% 2,200 - - - 0 0
VSE 8.5 8.6 8.7 8.7 8.2 +100 +1.18% 2,200 - - - 0 0
VSF 27.5 27 29 29 27 -500 -1.82% 19,900 - - - 0 0
VSG 1.3 1.3 1.2 1.3 1.2 0 0.00% 1,700 - - - 0 200
VSN 17 0 0 0.00% - - - - 0 0
VST 3.1 3.1 3.1 3.2 3 0 0.00% 111,500 - - - 0 0
VTA 2.3 2.2 2.4 2.4 2.1 -100 -4.35% 11,300 - - - 0 0
VTD 6.3 6.2 6.2 6.3 6.1 -100 -1.59% 44,600 - - - 0 0
VTE 6.9 6.9 6.9 6.9 6.9 0 0.00% 1,900 - - - 0 0
VTG 6 5.1 5.1 5.1 5.1 -900 -15.00% 1,600 - - - 0 0
VTI 4.8 0 0 0.00% - - - - 0 0
VTK 48.7 49.7 48.6 49.7 46.5 +1,000 +2.05% 8,500 - - - 0 200
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 12.2 0 0 0.00% - - - - 0 0
VTR 10.6 11.1 10.6 11.1 10.4 +500 +4.72% 48,600 - - - 0 0
VTS 4.2 0 0 0.00% - - - - 0 0
VTX 6 0 0 0.00% - - - - 0 0
VUA 16 0 0 0.00% - - - - 0 0
VVN 3.1 0 0 0.00% - - - - 0 0
VW3 16.9 18.1 19.4 19.4 18.1 +1,200 +7.1% 205,500 - - - 0 0
VWS 18.1 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 58.6 56.5 56.5 56.5 56.5 -2,100 -3.58% 200 - - - 0 0
WTC 10 9.8 9.8 9.8 9.8 -200 -2.00% 1,000 - - - 0 0
X26 15 0 0 0.00% - - - - 0 0
X77 0.3 0 0 0.00% - - - - 0 0
XDH 17 0 0 0.00% - - - - 0 0
XHC 18.7 0 0 0.00% - - - - 0 0
XLV 14 0 0 0.00% - - - - 0 0
XMC 9 9.3 9 9.3 9 +300 +3.33% 7,100 - - - 0 0
XMD 5.2 0 0 0.00% - - - - 0 0
XMP 16 0 0 0.00% - - - - 0 0
XPH 14.5 15.1 15.3 16.5 15 +600 +4.14% 4,900 - - - 0 0
YBC 7.7 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 - - - - - - - - - - - - - - -
KCE - - - - - - - - - - - - - - -
KLF - - - - - - - - - - - - - - -
KLM - - - - - - - - - - - - - - -
KSH - - - - - - - - - - - - - - -
KWA - - - - - - - - - - - - - - -
L44 - - - - - - - - - - - - - - -
LBC - - - - - - - - - - - - - - -
LGM - - - - - - - - - - - - - - -
MIM - - - - - - - - - - - - - - -
MTC - - - - - - - - - - - - - - -
NEM - - - - - - - - - - - - - - -
NQT - - - - - - - - - - - - - - -
NS2 - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
PEC - - - - - - - - - - - - - - -
PXC - - - - - - - - - - - - - - -
SAP - - - - - - - - - - - - - - -
SCY - - - - - - - - - - - - - - -
SDJ - - - - - - - - - - - - - - -
SDX - - - - - - - - - - - - - - -
SJC - - - - - - - - - - - - - - -
SQC - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TBH - - - - - - - - - - - - - - -
TBT - - - - - - - - - - - - - - -
TEL - - - - - - - - - - - - - - -
TKG - - - - - - - - - - - - - - -
TLI - - - - - - - - - - - - - - -
TS4 - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
V15 - - - - - - - - - - - - - - -
VCW - - - - - - - - - - - - - - -
VLF - - - - - - - - - - - - - - -
VOC - - - - - - - - - - - - - - -
合計 37,217,676 2,228.60 934,950 1,313,810
▼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