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

2026/04/22 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 128.86
-0.37/-0.29%
売買高（相対取引を含む） 24,410,309 株
（前日比 -49.72%）
値上がり銘柄数 116
値下がり銘柄数 109
変わらず銘柄数 563
総銘柄数 788
売買代金（相対取引を含む） 406,446 百万VND
（前日比 -50.54%）
前日終値 129.23 (04/21) 
始値 129.24
高値 129.71
安値 128.35
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) 261,850 331,500 -69,650
産業トレンド
+1.49 +0.01 -0.60 -0.01 -0.16 +0.91
+0.02 +0.13 +0.03 -0.80 +0.91 -0.33
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（2026/04/22 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
ABB 14.9 14.9 14.9 14.9 14.7 0 0.00% 225,400 - - - 89,200 0
QNS 44.9 44.1 44.9 44.9 44 -800 -1.78% 283,500 - - - 71,000 114,000
VEA 33.4 33.5 33.5 33.5 33.3 +100 +0.3% 160,500 - - - 46,820 5,000
F88 165.8 160.3 164 164 158.5 -5,500 -3.32% 111,900 - - - 15,530 500
ACV 45.2 45.2 45.2 45.4 44.6 0 0.00% 567,800 - - - 13,900 209,700
MSR 44.9 42.7 44.9 44.9 42.1 -2,200 -4.90% 2,293,700 - - - 7,100 0
HPT 27.7 28 27.8 28 27.8 +300 +1.08% 9,500 - - - 5,700 0
ABI 19.6 19.8 19.8 19.8 16.8 +200 +1.02% 36,500 - - - 2,400 0
HBC 5 5 5 5.1 4.9 0 0.00% 2,052,400 - - - 2,000 0
BIG 8 8.1 8.3 9 8 +100 +1.25% 1,959,200 - - - 1,700 0
KCB 12.4 12.2 12.4 12.5 12.2 -200 -1.61% 36,600 - - - 1,700 0
GCF 18.7 18.9 19 19 18.4 +200 +1.07% 36,300 - - - 1,100 0
MML 32.2 32 32.2 32.4 32 -200 -0.62% 27,900 - - - 600 0
MPC 16.2 16.2 16 16.5 16 0 0.00% 98,900 - - - 600 0
CSI 16.5 16.1 16.3 16.3 16.1 -400 -2.42% 2,100 - - - 500 0
PAT 70.6 70.1 70.9 71 70.1 -500 -0.71% 13,500 - - - 500 100
DDV 27.6 27.1 27.3 27.7 27 -500 -1.81% 476,500 - - - 300 0
MFS 35 35.2 35 35.2 34.8 +200 +0.57% 9,200 - - - 200 0
TV1 30 30 29.8 30.9 29.8 0 0.00% 29,200 - - - 200 0
VTK 50.3 50.5 52 52 50.5 +200 +0.4% 1,100 - - - 200 0
BVB 12.6 12.6 12.6 12.8 12.4 0 0.00% 855,000 - - - 100 0
CI5 5.5 4.8 5.1 5.1 4.7 -700 -12.73% 4,500 - - - 100 0
PIV 7.5 7.6 7.4 7.8 7.4 +100 +1.33% 571,100 - - - 100 0
SBS 5.2 5.3 5.2 5.3 5.2 +100 +1.92% 308,100 - - - 100 0
TTN 15.8 15.6 15.8 16 15.6 -200 -1.27% 42,100 - - - 100 0
TVN 8.5 8.3 8.5 8.5 8.3 -200 -2.35% 156,800 - - - 100 0
A32 33.1 33.5 33.5 33.5 33.5 +400 +1.21% 300 - - - 0 0
AAH 3.2 3.2 3.2 3.3 3.1 0 0.00% 377,100 - - - 0 0
AAS 8.4 8.5 8.4 8.5 8.3 +100 +1.19% 299,200 - - - 0 0
ABC 11.4 11.1 11.1 11.2 11 -300 -2.63% 34,000 - - - 0 0
ABW 10.4 10.4 10.4 10.5 10.4 0 0.00% 100,900 - - - 0 0
ACE 38.4 37 37.2 37.2 37 -1,400 -3.65% 400 - - - 0 0
ACM 0.5 0 0 0.00% - - - - 0 0
ACS 4.3 3.9 3.9 3.9 3.9 -400 -9.30% 100 - - - 0 0
AG1 13.4 0 0 0.00% - - - - 0 0
AGF 1.8 0 0 0.00% - - - - 0 0
AGP 37.7 37.8 37.8 37.8 37.5 +100 +0.27% 1,100 - - - 0 0
AGX 280.2 285 280 285 266 +4,800 +1.71% 16,700 - - - 0 0
AIC 9.6 9.6 9.6 9.6 9.6 0 0.00% 2,500 - - - 0 0
AIG 45.3 44.2 44.1 44.7 43.1 -1,100 -2.43% 13,100 - - - 0 0
ALV 7.6 7.4 7.5 7.5 7.4 -200 -2.63% 5,000 - - - 0 0
AMP 13 11.1 11.1 11.1 11.1 -1,900 -14.62% 100 - - - 0 0
AMS 9 9 9.2 9.4 8.9 0 0.00% 26,600 - - - 0 0
APC 5.8 0 0 0.00% - - - - 0 0
APF 49.1 0 0 0.00% - - - - 0 0
APL 14.5 0 0 0.00% - - - - 0 0
APP 4.4 4.4 4.5 4.6 4.4 0 0.00% 7,100 - - - 0 0
APT 2.6 0 0 0.00% - - - - 0 0
ATA 0.4 0 0 0.00% - - - - 0 0
ATG 7.3 0 0 0.00% - - - - 0 0
AVC 49.5 49 49.1 49.1 49 -500 -1.01% 700 - - - 0 0
AVG 9.9 9.9 9.9 10 9.9 0 0.00% 22,700 - - - 0 0
BAL 7.8 0 0 0.00% - - - - 0 0
BBH 11.4 0 0 0.00% - - - - 0 0
BBM 8.5 0 0 0.00% - - - - 0 0
BBT 12.2 12.5 12 12.5 12 +300 +2.46% 600 - - - 0 0
BCA 19.2 18.8 19.4 19.4 18.7 -400 -2.08% 2,500 - - - 0 0
BCB 1.6 0 0 0.00% - - - - 0 0
BCP 10.7 10.8 10 10.8 10 +100 +0.93% 1,400 - - - 0 0
BCR 1.2 0 0 0.00% - - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 34.5 34.5 34.5 34.5 34 0 0.00% 800 - - - 0 0
BDT 9.2 9.2 9.2 9.3 9.2 0 0.00% 22,500 - - - 0 0
BDW 26 26.2 26 26.2 26 +200 +0.77% 800 - - - 0 0
BEL 18.3 0 0 0.00% - - - - 0 0
BGE 3.5 0 0 0.00% - - - - 0 0
BGW 16 0 0 0.00% - - - - 0 0
BHA 23.3 0 0 0.00% - - - - 0 0
BHC 1.1 0 0 0.00% - - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHH 21.3 21.7 21.7 21.7 21.7 +400 +1.88% 100 - - - 0 0
BHI 8 0 0 0.00% - - - - 0 0
BHK 14 0 0 0.00% - - - - 0 0
BHP 7 0 0 0.00% - - - - 0 0
BIO 13.5 0 0 0.00% - - - - 0 0
BLI 9.4 9 8.9 9.4 8.8 -400 -4.26% 31,900 - - - 0 0
BLN 6.5 6.5 6.5 6.5 6.5 0 0.00% 100 - - - 0 0
BLT 22.1 0 0 0.00% - - - - 0 0
BMD 10 0 0 0.00% - - - - 0 0
BMF 7.9 0 0 0.00% - - - - 0 0
BMG 20 0 0 0.00% - - - - 0 0
BMJ 9.9 10.1 10.1 10.1 10.1 +200 +2.02% 100 - - - 0 0
BMK 15.2 0 0 0.00% - - - - 0 0
BMS 15.4 15 15.7 15.7 15 -400 -2.60% 132,600 - - - 0 0
BMV 4.2 0 0 0.00% - - - - 0 0
BNW 15.6 0 0 0.00% - - - - 0 0
BOT 2 0 0 0.00% - - - - 0 0
BQB 4 4.1 4.1 4.1 4.1 +100 +2.5% 1,100 - - - 0 0
BQP 15.9 17.2 16.2 17.2 16.2 +1,300 +8.18% 11,300 - - - 0 0
BRR 17.6 17.4 17.2 17.4 17.2 -200 -1.14% 1,900 - - - 0 0
BRS 26.5 24.5 24 24.5 24 -2,000 -7.55% 3,100 - - - 0 0
BSA 20.5 20.4 20.4 20.4 20.3 -100 -0.49% 500 - - - 0 0
BSD 23 0 0 0.00% - - - - 0 0
BSG 18 0 0 0.00% - - - - 0 0
BSH 16.9 17.3 17.6 17.6 16.5 +400 +2.37% 600 - - - 0 0
BSL 12.5 12.4 12.5 12.5 12.4 -100 -0.80% 6,400 - - - 0 0
BSP 12.3 0 0 0.00% - - - - 0 0
BSQ 18 17 17 17 17 -1,000 -5.56% 200 - - - 0 0
BT1 12.5 0 0 0.00% - - - - 0 0
BTB 4.4 4.5 4.5 4.5 4.5 +100 +2.27% 100 - - - 0 0
BTD 19.7 0 0 0.00% - - - - 0 0
BTG 8.7 0 0 0.00% - - - - 0 0
BTH 23 23.9 23 23.9 23 +900 +3.91% 4,700 - - - 0 100
BTN 2.7 0 0 0.00% - - - - 0 0
BTU 15.6 16 16 16 16 +400 +2.56% 100 - - - 0 0
BTV 12.1 13.9 13.9 13.9 13.9 +1,800 +14.88% 100 - - - 0 0
BVG 2.8 0 0 0.00% - - - - 0 0
BVL 17.3 16 17 17.1 16 -1,300 -7.51% 1,300 - - - 0 0
BVN 25.3 21.6 21.6 21.6 21.6 -3,700 -14.62% 100 - - - 0 0
BWA 15.5 0 0 0.00% - - - - 0 0
BWS 34.1 34.2 34.2 34.2 34.2 +100 +0.29% 300 - - - 0 0
C21 14.7 0 0 0.00% - - - - 0 0
C22 19.4 0 0 0.00% - - - - 0 0 -
C4G 7.2 7.1 7.2 7.2 7.1 -100 -1.39% 246,800 - - - 0 0
C92 4.1 0 0 0.00% - - - - 0 0
CAD 0.5 0 0 0.00% - - - - 0 0
CAT 15.7 14.7 15.2 15.2 14.4 -1,000 -6.37% 283,900 - - - 0 0
CBI 13.9 0 0 0.00% - - - - 0 0
CBS 25.2 24.8 24.8 24.8 24.8 -400 -1.59% 200 - - - 0 0
CC1 38.1 0 0 0.00% - - - - 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 9.4 10 10 10 10 +600 +6.38% 100 - - - 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 0 0 0.00% - - - - 0 0
CDP 13.9 14.1 13.7 14.1 13.7 +200 +1.44% 1,800 - - - 0 0
CDR 4.1 4.1 4.1 4.1 4.1 0 0.00% 2,700 - - - 0 0
CEN 1.6 0 0 0.00% - - - - 0 0
CFM 9.3 0 0 0.00% - - - - 0 0
CFV 18.9 20.1 20.1 20.1 20.1 +1,200 +6.35% 100 - - - 0 0
CGV 3 3 2.9 3 2.9 0 0.00% 2,200 - - - 0 0
CH5 11.8 0 0 0.00% - - - - 0 0
CHC 6 5.6 6 6 5.6 -400 -6.67% 10,000 - - - 0 0
CHS 11 11 11 11 11 0 0.00% 2,100 - - - 0 0
CID 9.5 9.5 9.5 9.6 9.5 0 0.00% 1,700 - - - 0 0
CIP 2.8 0 0 0.00% - - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
CKA 63.6 63.5 63.3 63.6 63.3 -100 -0.16% 1,600 - - - 0 0
CKD 30.5 30 30 31 30 -500 -1.64% 300 - - - 0 0
CLX 15 14.9 15 15 14.9 -100 -0.67% 32,900 - - - 0 0
CMD 19 19 19 19 19 0 0.00% 300 - - - 0 0
CMF 420 0 0 0.00% - - - - 0 0
CMI 0.8 0 0 0.00% - - - - 0 0
CMK 8.3 0 0 0.00% - - - - 0 0
CMM 16 17.2 18 18 17.2 +1,200 +7.5% 200 - - - 0 0
CMN 66.2 0 0 0.00% - - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 12.1 12.9 13.7 13.7 12.9 +800 +6.61% 200 - - - 0 0
CMW 16 0 0 0.00% - - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 32.9 33 33 33 33 +100 +0.3% 100 - - - 0 0
CNN 55 0 0 0.00% - - - - 0 0
CNT 6.9 0 0 0.00% - - - - 0 0
CPA 9 0 0 0.00% - - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 4.5 0 0 0.00% - - - - 0 0
CQN 31.2 31.2 31.2 31.2 31.2 0 0.00% 200 - - - 0 0
CQT 7.8 8.5 8.5 8.5 8.5 +700 +8.97% 1,000 - - - 0 0
CT3 7.5 0 0 0.00% - - - - 0 0
CT6 6.9 0 0 0.00% - - - - 0 0
CTW 24.8 24.9 24.9 25 24.9 +100 +0.4% 600 - - - 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 27.7 0 0 0.00% - - - - 0 0
DC1 7.9 6.8 7.2 7.2 6.8 -1,100 -13.92% 200 - - - 0 0
DCF 32 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 0 0.00% - - - - 0 0
DCT 0.6 0 0 0.00% - - - - 0 0
DCV 163.3 160 161 161 160 -3,300 -2.02% 300 - - - 0 0
DDB 9.3 9.2 9.3 9.3 8.8 -100 -1.08% 44,900 - - - 0 0
DDH 6.3 0 0 0.00% - - - - 0 0
DDM 2 0 0 0.00% - - - - 0 0
DDN 8 8 8 8 8 0 0.00% 600 - - - 0 0
DFC 30.2 30.2 30.2 30.2 30.2 0 0.00% 1,100 - - - 0 0
DFF 0.5 0 0 0.00% - - - - 0 0
DGT 4.3 4.4 4.4 4.4 4.2 +100 +2.33% 86,400 - - - 0 0
DHB 14.7 15.3 16.9 16.9 15 +600 +4.08% 201,900 - - - 0 0
DHD 39 38 39 39 38 -1,000 -2.56% 4,200 - - - 0 0
DHN 28 0 0 0.00% - - - - 0 0
DIC 1 0 0 0.00% - - - - 0 0
DID 4 0 0 0.00% - - - - 0 0
DKC 0.1 0 0 0.00% - - - - 0 0
DLD 4.9 0 0 0.00% - - - - 0 0
DLR 13.6 0 0 0.00% - - - - 0 0
DLT 8.6 0 0 0.00% - - - - 0 0
DM7 19.6 0 0 0.00% - - - - 0 0
DMN 8.6 9 8.9 9.2 8.9 +400 +4.65% 16,600 - - - 0 0
DNA 24.1 24.5 24.5 24.5 24.5 +400 +1.66% 100 - - - 0 0
DND 7.6 0 0 0.00% - - - - 0 0
DNE 8.4 0 0 0.00% - - - - 0 0
DNH 45 0 0 0.00% - - - - 0 0
DNL 29.6 0 0 0.00% - - - - 0 0
DNM 10.4 0 0 0.00% - - - - 0 0
DNN 5.7 0 0 0.00% - - - - 0 0
DNT 61 0 0 0.00% - - - - 0 0
DNW 32 32 32 32 32 0 0.00% 100 - - - 0 0
DOC 7.3 0 0 0.00% - - - - 0 0
DOP 13.7 0 0 0.00% - - - - 0 0
DP1 32 32.1 32 32.1 31.8 +100 +0.31% 3,500 - - - 0 0 -
DP2 4.3 0 0 0.00% - - - - 0 0
DPC 7 0 0 0.00% - - - - 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
DRI 12.9 13 12.9 13.2 12.9 +100 +0.78% 625,100 - - - 0 0
DSD 12.3 0 0 0.00% - - - - 0 0
DSG 6.8 0 0 0.00% - - - - 0 0
DSH 17.2 16.5 17.1 17.8 16 -700 -4.07% 526,100 - - - 0 0
DSP 12 0 0 0.00% - - - - 0 0
DTC 4.5 0 0 0.00% - - - - 0 0
DTE 3.7 0 0 0.00% - - - - 0 0
DTH 15 0 0 0.00% - - - - 0 0
DTI 2 2 2 2 2 0 0.00% 600 - - - 0 0
DTP 120 120 120 120 114.6 0 0.00% 2,700 - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 12.4 0 0 0.00% - - - - 0 0
DVG 1.2 0 0 0.00% - - - - 0 0
DVN 20.4 20.4 20.4 20.6 20.4 0 0.00% 14,000 - - - 0 0
DVW 45 0 0 0.00% - - - - 0 0
DWC 19.6 0 0 0.00% - - - - 0 0
DWS 17 0 0 0.00% - - - - 0 0
DXL 16.5 0 0 0.00% - - - - 0 0
E12 3.9 3.9 3.9 3.9 3.9 0 0.00% 100 - - - 0 0
E29 8.8 0 0 0.00% - - - - 0 0
ECO 30.4 30.3 30.3 30.8 30 -100 -0.33% 14,900 - - - 0 0
EFI 3.1 3.4 3.1 3.4 3 +300 +9.68% 24,600 - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 22.5 23 23 23 23 +500 +2.22% 100 - - - 0 0
EIN 2.4 0 0 0.00% - - - - 0 0
EME 25.5 0 0 0.00% - - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 20 20.1 19.8 20.1 19.8 +100 +0.5% 600 - - - 0 0
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 47.2 0 0 0.00% - - - - 0 0
FCS 4.7 4.1 4.1 4.1 4.1 -600 -12.77% 100 - - - 0 0
FGL 4.1 0 0 0.00% - - - - 0 0
FHN 10 0 0 0.00% - - - - 0 0
FHS 35 0 0 0.00% - - - - 0 0
FIC 19.8 20.1 20.9 21 20 +300 +1.52% 7,800 - - - 0 0
FOC 67.2 68.4 67.9 69.9 67.9 +1,200 +1.79% 30,200 - - - 0 0
FOX 83.1 81.7 82.4 82.6 80.9 -1,400 -1.68% 158,800 - - - 0 0
FRC 25 0 0 0.00% - - - - 0 0
FRM 8.3 0 0 0.00% - - - - 0 0
FSO 10.3 10 11 11.5 10 -300 -2.91% 500 - - - 0 0
FT1 40.8 0 0 0.00% - - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.6 0 0 0.00% - - - - 0 0
G20 0.5 0 0 0.00% - - - - 0 0
G36 11.7 11.7 11.9 11.9 11.4 0 0.00% 274,000 - - - 0 0
GCB 5.2 5.9 5.9 5.9 5.9 +700 +13.46% 1,500 - - - 0 0
GDA 14.2 14.1 14.2 14.2 14 -100 -0.70% 17,100 - - - 0 0
GER 4 0 0 0.00% - - - - 0 0
GGG 2.2 0 0 0.00% - - - - 0 0
GH3 3.6 0 0 0.00% - - - - 0 0
GLC 6 0 0 0.00% - - - - 0 0
GLW 13.8 13.8 13.8 13.8 13.8 0 0.00% 100 - - - 0 0
GMC 4.5 0 0 0.00% - - - - 0 0
GND 21.6 21 21 21 21 -600 -2.78% 100 - - - 0 0
GPC 2 2 2.1 2.1 2 0 0.00% 7,900 - - - 0 0
GSM 29.5 0 0 0.00% - - - - 0 0
GTD 141.1 0 0 0.00% - - - - 0 0
GTS 11.5 0 0 0.00% - - - - 0 0
GVT 86 97.9 97.9 97.9 97.9 +11,900 +13.84% 100 - - - 0 0
H11 8.4 8.4 8.3 8.4 8.3 0 0.00% 1,200 - - - 0 0
HAC 11 0 0 0.00% - - - - 0 0
HAF 17.9 17.9 17.9 17.9 17.9 0 0.00% 100 - - - 0 0
HAM 43 0 0 0.00% - - - - 0 0
HAN 8.5 9.1 9.1 9.1 9.1 +600 +7.06% 100 - - - 0 0
HAV 3.1 0 0 0.00% - - - - 0 0
HBD 19 0 0 0.00% - - - - 0 0
HBH 6 0 0 0.00% - - - - 0 0
HC1 13.4 13.4 13.4 13.4 13.4 0 0.00% 100 - - - 0 0
HC3 26 0 0 0.00% - - - - 0 0
HCI 7.3 0 0 0.00% - - - - 0 0
HD2 10.4 0 0 0.00% - - - - 0 0
HD6 9.1 9.1 9 9.1 9 0 0.00% 1,400 - - - 0 0
HD8 7.1 0 0 0.00% - - - - 0 0
HDM 37.1 36.5 36.7 37.1 36.5 -600 -1.62% 2,700 - - - 0 0
HDP 23.6 0 0 0.00% - - - - 0 0
HDW 17 17 17 17 17 0 0.00% 100 - - - 0 0
HEC 69.5 69 69.5 69.5 68.5 -500 -0.72% 1,900 - - - 0 0
HEJ 15 15.2 14.9 15.2 14.9 +200 +1.33% 1,200 - - - 0 0
HEP 15.5 0 0 0.00% - - - - 0 0
HES 23.5 0 0 0.00% - - - - 0 0
HFB 10.1 0 0 0.00% - - - - 0 0
HFC 7.7 0 0 0.00% - - - - 0 0
HFX 5.6 0 0 0.00% - - - - 0 0
HGT 12.1 0 0 0.00% - - - - 0 0 -
HHN 0.2 0 0 0.00% - - - - 0 0
HIO 7.5 7.5 7.5 7.6 7.5 0 0.00% 4,000 - - - 0 0
HJC 7.5 0 0 0.00% - - - - 0 0
HKB 0.6 0 0 0.00% - - - - 0 0
HLB 360 0 0 0.00% - - - - 0 0
HLS 29 0 0 0.00% - - - - 0 0
HLT 10.6 0 0 0.00% - - - - 0 0
HLY 11 0 0 0.00% - - - - 0 0
HMD 16.7 0 0 0.00% - - - - 0 0
HMG 4.7 0 0 0.00% - - - - 0 0
HMS 35.6 35.6 35 36 35 0 0.00% 5,500 - - - 0 0
HNB 12.1 0 0 0.00% - - - - 0 0
HND 11 10.9 11.2 11.2 10.9 -100 -0.91% 5,300 - - - 0 0
HNF 25 0 0 0.00% - - - - 0 0
HNG 6.5 6.6 6.5 6.6 6.4 +100 +1.54% 2,337,500 - - - 0 0
HNI 30.1 0 0 0.00% - - - - 0 0
HNM 7.7 7.8 7.8 7.8 7.7 +100 +1.3% 385,800 - - - 0 0
HNP 22.4 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 21 20.9 21 21 20.9 -100 -0.48% 2,700 - - - 0 0
HPD 16.7 16.7 16.5 16.7 16.5 0 0.00% 5,000 - - - 0 0
HPH 12.5 0 0 0.00% - - - - 0 0
HPI 28.5 0 0 0.00% - - - - 0 0
HPM 6.3 0 0 0.00% - - - - 0 0
HPO 16 0 0 0.00% - - - - 0 0
HPP 79.2 0 0 0.00% - - - - 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 5.9 6.7 6.7 6.7 6.6 +800 +13.56% 500 - - - 0 0
HSP 16.3 16.8 16.3 16.9 16.3 +500 +3.07% 10,500 - - - 0 500
HSV 4.8 4.5 4.6 4.6 4.5 -300 -6.25% 108,400 - - - 0 0
HTE 3.3 3.3 3.2 3.3 3.2 0 0.00% 1,900 - - - 0 0
HTM 11.1 0 0 0.00% - - - - 0 0
HTP 1.1 0 0 0.00% - - - - 0 0
HTT 1.5 0 0 0.00% - - - - 0 0
HU4 10.2 9.6 9.6 9.6 9.6 -600 -5.88% 4,000 - - - 0 0
HU6 4.2 4.2 4.2 4.3 4.2 0 0.00% 3,200 - - - 0 100
HUG 31.4 0 0 0.00% - - - - 0 0
HVA 5.7 6.5 6.5 6.5 6.5 +800 +14.04% 67,000 - - - 0 0
HVX 2.3 2.4 2.3 2.4 2.3 +100 +4.35% 11,900 - - - 0 0
HWS 15 15 15 15 15 0 0.00% 17,900 - - - 0 0
IBD 5.4 0 0 0.00% - - - - 0 0
ICC 37.1 0 0 0.00% - - - - 0 0
ICF 2.8 3 2.9 3 2.9 +200 +7.14% 200 - - - 0 0
ICI 8.5 0 0 0.00% - - - - 0 0
ICN 31.3 31.5 31.7 31.7 31.4 +200 +0.64% 1,600 - - - 0 0
IDP 270 275 275 275 275 +5,000 +1.85% 3,000 - - - 0 0
IFS 18.3 18.3 18.3 18.3 18.3 0 0.00% 500 - - - 0 0
IHK 6.9 7.9 7.9 7.9 7.9 +1,000 +14.49% 1,000 - - - 0 0
ILA 5.6 5.5 5.6 5.7 5.5 -100 -1.79% 12,200 - - - 0 0
ILC 6.1 6.9 6.9 6.9 6.9 +800 +13.11% 200 - - - 0 0
ILS 18.4 19.3 18.7 19.5 18.6 +900 +4.89% 52,100 - - - 0 0
IME 45 0 0 0.00% - - - - 0 0
IN4 43.7 0 0 0.00% - - - - 0 0
IRC 4.7 0 0 0.00% - - - - 0 0
ISG 9 0 0 0.00% - - - - 0 0
ISH 24.7 24.7 24.7 24.7 24.7 0 0.00% 100 - - - 0 0
IST 34.3 0 0 0.00% - - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 4.1 0 0 0.00% - - - - 0 0
JOS 1.2 0 0 0.00% - - - - 0 0
KGM 5.7 5.7 5.8 5.8 5.7 0 0.00% 3,700 - - - 0 0
KHD 18.2 0 0 0.00% - - - - 0 0
KHW 34 34 34 34 34 0 0.00% 100 - - - 0 0
KIP 12.4 0 0 0.00% - - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
KSQ 1.2 0 0 0.00% - - - - 0 0
KTC 9.2 0 0 0.00% - - - - 0 0
KTL 24.4 0 0 0.00% - - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
L12 5.1 5.2 5.2 5.2 5.2 +100 +1.96% 100 - - - 0 0
L45 1.5 0 0 0.00% - - - - 0 0
L62 2.6 0 0 0.00% - - - - 0 0
L63 9.5 10.1 10.1 10.1 10.1 +600 +6.32% 100 - - - 0 0
LAI 11.3 11.1 11.1 11.3 11 -200 -1.77% 22,400 - - - 0 0
LAW 29.8 29 28.8 29 28.5 -800 -2.68% 600 - - - 0 0
LCC 1.1 0 0 0.00% - - - - 0 0
LCM 0.8 0 0 0.00% - - - - 0 0
LDW 28 0 0 0.00% - - - - 0 0
LEC 5 0 0 0.00% - - - - 0 0
LG9 5 4.5 4.5 4.5 4.5 -500 -10.00% 100 - - - 0 0
LIC 28.7 28.9 28.7 28.9 28.5 +200 +0.7% 1,600 - - - 0 0
LKW 35.1 0 0 0.00% - - - - 0 0
LLM 20.1 20.7 20.4 21 20.3 +600 +2.99% 3,600 - - - 0 600
LM3 1.7 0 0 0.00% - - - - 0 0
LMC 5.4 6.2 5.5 6.2 4.8 +800 +14.81% 7,100 - - - 0 0
LMH 1.3 0 0 0.00% - - - - 0 0
LMI 9.8 0 0 0.00% - - - - 0 0
LNC 4 0 0 0.00% - - - - 0 0
LO5 0.5 0 0 0.00% - - - - 0 0
LPT 7.4 7.5 7.5 7.8 7.4 +100 +1.35% 21,800 - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 34.6 34.5 33.6 35 33.5 -100 -0.29% 47,800 - - - 0 0
LTC 1.8 0 0 0.00% - - - - 0 0
LTG 6.5 0 0 0.00% - - - - 0 0
M10 22 22 22.1 22.1 22 0 0.00% 3,000 - - - 0 0
MA1 39 33.2 33.2 33.2 33.2 -5,800 -14.87% 300 - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 5.3 0 0 0.00% - - - - 0 0
MDF 4.9 4.9 5 5 4.9 0 0.00% 200 - - - 0 0
MEC 2.8 0 0 0.00% - - - - 0 0
MEF 1.5 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MGC 12.4 12.5 12.5 12.5 12.4 +100 +0.81% 3,000 - - - 0 0
MGG 25.5 0 0 0.00% - - - - 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 27 26.8 27 27 26.5 -200 -0.74% 5,600 - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 20.3 0 0 0.00% - - - - 0 0
MNB 23.8 26.8 26.8 26.8 26.8 +3,000 +12.61% 400 - - - 0 0
MND 9.5 0 0 0.00% - - - - 0 0
MPT 0.7 0 0 0.00% - - - - 0 0
MPY 13.5 0 0 0.00% - - - - 0 0
MQB 5.6 0 0 0.00% - - - - 0 0
MQN 19.4 19.4 19.4 20 19.3 0 0.00% 3,000 - - - 0 0
MRF 26.2 0 0 0.00% - - - - 0 0
MTA 13.1 12.9 13.2 13.2 12.9 -200 -1.53% 2,800 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 7 7 7 7 7 0 0.00% 400 - - - 0 0
MTH 26.2 26 26 26 26 -200 -0.76% 100 - - - 0 0
MTL 5.7 5.7 5.7 5.7 5.7 0 0.00% 3,000 - - - 0 0
MTP 14.2 0 0 0.00% - - - - 0 0
MTS 10.2 0 0 0.00% - - - - 0 0
MTV 14.4 14 14 14 14 -400 -2.78% 300 - - - 0 0
MVC 14.8 14.5 14.8 14.8 14.4 -300 -2.03% 34,100 - - - 0 0
MVN 54 53.9 54 54 52.1 -100 -0.19% 5,200 - - - 0 0
MZG 12.9 12.8 12.8 12.9 12.6 -100 -0.78% 191,800 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 31.6 0 0 0.00% - - - - 0 0
NAU 10.6 0 0 0.00% - - - - 0 0
NAW 9.5 0 0 0.00% - - - - 0 0
NBE 10.1 10 10.2 10.2 10 -100 -0.99% 1,500 - - - 0 0
NBT 15.5 15.6 15.5 15.6 15.5 +100 +0.65% 800 - - - 0 0
NCG 10.8 10.8 11.5 11.5 10.8 0 0.00% 2,100 - - - 0 0
NCS 41.2 0 0 0.00% - - - - 0 0
ND2 35.9 36 36 36 36 +100 +0.28% 1,000 - - - 0 0
NDC 150 0 0 0.00% - - - - 0 0
NDP 25.9 0 0 0.00% - - - - 0 0
NDT 5.2 0 0 0.00% - - - - 0 0
NDW 14.5 0 0 0.00% - - - - 0 0
NED 6.9 6.8 6.9 6.9 6.8 -100 -1.45% 24,600 - - - 0 0
NGC 1.2 0 0 0.00% - - - - 0 0
NHV 0.6 0 0 0.00% - - - - 0 0
NJC 15 0 0 0.00% - - - - 0 0
NLS 6.8 0 0 0.00% - - - - 0 0
NNT 58.6 58.5 58.5 58.5 58.5 -100 -0.17% 500 - - - 0 0
NOS 0.8 0 0 0.00% - - - - 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 11.9 13.6 11 13.6 11 +1,700 +14.29% 200 - - - 0 0
NVP 35.7 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 3.9 3.9 3.9 3.9 3.9 0 0.00% 100 - - - 0 0
ODE 46.1 45.9 46.1 46.1 45.9 -200 -0.43% 14,800 - - - 0 0
OIL 14.9 14.9 15 15.4 14.8 0 0.00% 2,117,000 - - - 0 0
ONW 5 0 0 0.00% - - - - 0 0
PAI 13.6 0 0 0.00% - - - - 0 0
PAP 27.9 0 0 0.00% - - - - 0 0
PAS 2.7 2.8 2.7 2.8 2.7 +100 +3.7% 3,900 - - - 0 0 -
PBC 5.8 5.9 5.8 5.9 5.7 +100 +1.72% 38,700 - - - 0 0
PBT 14 0 0 0.00% - - - - 0 0
PCC 35.1 0 0 0.00% - - - - 0 0
PCF 3.6 3.6 3.6 3.6 3.6 0 0.00% 600 - - - 0 0
PCG 2.7 0 0 0.00% - - - - 0 0
PCM 13.3 0 0 0.00% - - - - 0 0
PDC 4.3 0 0 0.00% - - - - 0 0
PEG 4.6 4 4 4 4 -600 -13.04% 200 - - - 0 0
PEQ 49.7 42.6 49.9 50.5 42.6 -7,100 -14.29% 600 - - - 0 0
PFL 2.1 2.2 2.2 2.2 2.1 +100 +4.76% 2,100 - - - 0 0
PGB 11.9 11.8 11.9 11.9 11.7 -100 -0.84% 11,000 - - - 0 0
PHH 4.6 0 0 0.00% - - - - 0 0
PHP 35.3 35.6 35.8 36.1 35.4 +300 +0.85% 99,700 - - - 0 0
PHS 9.6 0 0 0.00% - - - - 0 0
PIS 12 0 0 0.00% - - - - 0 0
PJS 19 21 21 21 21 +2,000 +10.53% 100 - - - 0 0
PLA 5.8 0 0 0.00% - - - - 0 0
PLE 62.5 0 0 0.00% - - - - 0 0
PLO 3.8 3.9 3.9 3.9 3.9 +100 +2.63% 4,000 - - - 0 0
PMJ 15 0 0 0.00% - - - - 0 0
PMT 6.7 0 0 0.00% - - - - 0 0
PMW 34.3 37.5 37 37.5 37 +3,200 +9.33% 500 - - - 0 0
PND 5.9 6 5.9 6 5.8 +100 +1.69% 700 - - - 0 0
PNG 25.3 0 0 0.00% - - - - 0 0
PNP 20.2 19.5 20.5 20.5 19.5 -700 -3.47% 1,200 - - - 0 0
PNT 8 6.8 7 7 6.8 -1,200 -15.00% 23,500 - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POM 4.1 0 0 0.00% - - - - 0 0
POS 15.3 15.1 15.4 15.4 15.1 -200 -1.31% 29,300 - - - 0 0
POV 7.7 7.7 7.8 7.9 7.7 0 0.00% 17,600 - - - 0 0
PPH 27.3 27.6 27.4 27.6 27.4 +300 +1.1% 2,400 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 16.3 0 0 0.00% - - - - 0 0
PRT 10.4 0 0 0.00% - - - - 0 0
PSB 5.7 5.8 5.8 5.8 5.6 +100 +1.75% 39,400 - - - 0 0
PSG 0.5 0 0 0.00% - - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 9.3 9.9 9.9 9.9 9.9 +600 +6.45% 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 0 0 0.00% - - - - 0 0
PTT 9.1 7.9 7.9 7.9 7.9 -1,200 -13.19% 100 - - - 0 0
PTV 5.6 5.6 5.6 5.8 5.5 0 0.00% 13,400 - - - 0 0
PVE 3 0 0 0.00% - - - - 0 0
PVH 0.6 0 0 0.00% - - - - 0 0
PVM 19.2 19.3 19.1 19.3 19.1 +100 +0.52% 27,300 - - - 0 0
PVO 6.9 6.9 6.9 6.9 6.9 0 0.00% 5,700 - - - 0 0
PVR 1 0 0 0.00% - - - - 0 0
PVV 2.1 0 0 0.00% - - - - 0 0
PVX 1.8 0 0 0.00% - - - - 0 0
PVY 2.1 0 0 0.00% - - - - 0 0
PWA 6.2 6.7 6.4 6.7 6.4 +500 +8.06% 3,000 - - - 0 0
PWS 11.5 0 0 0.00% - - - - 0 0
PXA 0.9 0 0 0.00% - - - - 0 0
PXI 0.9 0 0 0.00% - - - - 0 0
PXL 13.1 13 13 13.1 12.8 -100 -0.76% 28,700 - - - 0 0
PXM 0.5 0 0 0.00% - - - - 0 0
PXS 2.8 0 0 0.00% - - - - 0 0
PXT 1.5 0 0 0.00% - - - - 0 0
QBS 0.6 0 0 0.00% - - - - 0 0
QCC 20.8 21 21 21 21 +200 +0.96% 1,000 - - - 0 0
QHW 35.6 35.6 35.6 35.6 35.6 0 0.00% 1,200 - - - 0 0
QNC 5.5 0 0 0.00% - - - - 0 0
QNT 8.3 9 9 9 9 +700 +8.43% 100 - - - 0 0
QNU 10 0 0 0.00% - - - - 0 0
QNW 16 17 17 17 17 +1,000 +6.25% 200 - - - 0 0
QPH 34.5 0 0 0.00% - - - - 0 0
QSP 25.1 0 0 0.00% - - - - 0 0
QTP 13 12.9 13 13.1 12.8 -100 -0.77% 607,200 - - - 0 0
RAT 17.4 0 0 0.00% - - - - 0 0
RBC 6.2 0 0 0.00% - - - - 0 0
RCC 20.8 17.7 17.7 17.7 17.7 -3,100 -14.90% 100 - - - 0 0
RCD 1.7 0 0 0.00% - - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RGG 38.7 0 0 0.00% - - - - 0 0
RIC 10.1 10 10 10 10 -100 -0.99% 5,700 - - - 0 0
RTB 28.9 0 0 0.00% - - - - 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 13 11.9 13 11.9 +600 +4.84% 700 - - - 0 0
SAL 2.3 0 0 0.00% - - - - 0 0
SAS 36.5 37 37.3 37.3 36.7 +500 +1.37% 14,500 - - - 0 0
SB1 7.5 0 0 0.00% - - - - 0 0
SBB 15.5 15.5 15.5 15.5 15.5 0 0.00% 2,000 - - - 0 0
SBD 7.8 0 0 0.00% - - - - 0 0
SBH 42.1 41.6 42 42 41.6 -500 -1.19% 300 - - - 0 0
SBL 5.8 0 0 0.00% - - - - 0 0
SBM 34.5 0 0 0.00% - - - - 0 0
SBR 8.3 0 0 0.00% - - - - 0 0
SCC 2.5 0 0 0.00% - - - - 0 0
SCD 12 0 0 0.00% - - - - 0 0
SCJ 2.9 2.9 2.9 2.9 2.9 0 0.00% 200 - - - 0 0
SCL 22.1 22.2 22.4 22.4 22 +100 +0.45% 113,300 - - - 0 0
SCO 4.7 0 0 0.00% - - - - 0 0
SD2 5.7 6.4 5.7 6.4 5.7 +700 +12.28% 200 - - - 0 0
SD3 7.8 8 7.8 8 7.8 +200 +2.56% 200 - - - 0 0
SD6 2.1 0 0 0.00% - - - - 0 0
SD7 2.9 0 0 0.00% - - - - 0 0
SDD 1.3 0 0 0.00% - - - - 0 0
SDK 15.5 0 0 0.00% - - - - 0 0
SDP 0.8 0 0 0.00% - - - - 0 0
SDT 4.9 4.5 4.7 4.7 4.5 -400 -8.16% 4,900 - - - 0 800
SDV 32.2 32.2 32.2 32.2 32.2 0 0.00% 200 - - - 0 0
SDY 1 0 0 0.00% - - - - 0 0
SEA 48 0 0 0.00% - - - - 0 0
SEP 17 0 0 0.00% - - - - 0 0
SGB 12.3 12.4 12.5 12.5 12.2 +100 +0.81% 2,900 - - - 0 0
SGI 10.9 0 0 0.00% - - - - 0 0
SGP 24.5 24.3 24.5 24.5 24 -200 -0.82% 62,400 - - - 0 0
SGS 14 0 0 0.00% - - - - 0 0
SHC 10.1 0 0 0.00% - - - - 0 0
SHG 2.6 0 0 0.00% - - - - 0 0
SID 15.4 14.4 14.4 14.4 14.4 -1,000 -6.49% 200 - - - 0 0
SIG 6.7 0 0 0.00% - - - - 0 0
SIV 40.9 0 0 0.00% - - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 20.2 0 0 0.00% - - - - 0 0
SJM 6.8 0 0 0.00% - - - - 0 0
SKH 24 0 0 0.00% - - - - 0 0
SKN 9.7 0 0 0.00% - - - - 0 0
SKV 26.1 26.2 26.2 26.2 26.1 +100 +0.38% 1,400 - - - 0 0
SLD 7.7 0 0 0.00% - - - - 0 0
SNC 26 0 0 0.00% - - - - 0 0
SNZ 30.4 30.7 30.7 30.7 30.7 +300 +0.99% 200 - - - 0 0
SP2 22.3 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 22 0 0 0.00% - - - - 0 0
SRB 1.7 1.7 1.7 1.7 1.7 0 0.00% 4,800 - - - 0 0
SSF 28.1 0 0 0.00% - - - - 0 0
SSG 8.2 8.1 8.1 8.1 8.1 -100 -1.22% 400 - - - 0 0
SSH 77 0 0 0.00% - - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STD 6.9 6.8 6.8 6.8 6.8 -100 -1.45% 1,000 - - - 0 0
STH 21.6 21.6 21.6 21.9 21.5 0 0.00% 148,800 - - - 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 25.3 26.4 25.1 29 25 +1,100 +4.35% 35,400 - - - 0 0
SZE 7.7 7.8 7.7 7.8 7.6 +100 +1.3% 8,500 - - - 0 0
SZG 36.4 36.9 36.9 36.9 36.9 +500 +1.37% 100 - - - 0 0
TA6 5 0 0 0.00% - - - - 0 0
TAN 44 0 0 0.00% - - - - 0 0
TAR 3.4 0 0 0.00% - - - - 0 0
TAW 13.1 0 0 0.00% - - - - 0 0
TB8 13.9 0 0 0.00% - - - - 0 0
TBD 115 0 0 0.00% - - - - 0 0
TBR 6.6 6.3 6.3 6.3 6.3 -300 -4.55% 200 - - - 0 0
TCJ 3.9 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TCW 31.1 31.2 31.1 31.2 31.1 +100 +0.32% 600 - - - 0 0
TDB 41.2 0 0 0.00% - - - - 0 0
TDF 9 0 0 0.00% - - - - 0 0
TDS 8.2 0 0 0.00% - - - - 0 0
TED 60.5 0 0 0.00% - - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 6 0 0 0.00% - - - - 0 0
TH1 5.9 6.7 6.7 6.7 6.7 +800 +13.56% 24,600 - - - 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 16 18 18 18 18 +2,000 +12.5% 100 - - - 0 0
TID 20.4 20.4 21 21 20.4 0 0.00% 12,400 - - - 0 0
TIE 3 0 0 0.00% - - - - 0 0
TIN 161.4 158 164 170 157 -3,400 -2.11% 40,500 - - - 0 0
TIS 5 4.9 4.9 5 4.9 -100 -2.00% 11,300 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 11.9 0 0 0.00% - - - - 0 0
TLP 7 0 0 0.00% - - - - 0 0
TMG 75 0 0 0.00% - - - - 0 0
TMW 23.4 0 0 0.00% - - - - 0 0
TNA 3.7 0 0 0.00% - - - - 0 0
TNB 10.2 0 0 0.00% - - - - 0 0
TNP 26 0 0 0.00% - - - - 0 0
TNS 3.6 0 0 0.00% - - - - 0 0
TNW 13 0 0 0.00% - - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 185 191.4 187.2 192.5 187.2 +6,400 +3.46% 112,400 - - - 0 0 -
TOW 36.9 36.9 36.9 36.9 36.9 0 0.00% 500 - - - 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 0 0 0.00% - - - - 0 0
TRT 3.6 0 0 0.00% - - - - 0 0
TS3 5.8 0 0 0.00% - - - - 0 0
TSD 5.4 0 0 0.00% - - - - 0 0
TSG 10 0 0 0.00% - - - - 0 0
TSJ 37 0 0 0.00% - - - - 0 0
TST 9.1 0 0 0.00% - - - - 0 0
TTD 132.3 0 0 0.00% - - - - 0 0
TTG 11.5 11.3 10.1 11.3 10 -200 -1.74% 3,200 - - - 0 0
TTS 10 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 20.5 0 0 0.00% - - - - 0 0
TV6 6.5 0 0 0.00% - - - - 0 0
TVA 14 0 0 0.00% - - - - 0 0
TVG 16 0 0 0.00% - - - - 0 0
TVH 90 0 0 0.00% - - - - 0 0
TVM 10.4 0 0 0.00% - - - - 0 0
TW3 13 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDJ 6.8 6.8 6.8 6.9 6.8 0 0.00% 48,200 - - - 0 0
UDL 28.1 28 27.5 28 27.5 -100 -0.36% 400 - - - 0 0
UEM 15.8 0 0 0.00% - - - - 0 0
UMC 8.7 0 0 0.00% - - - - 0 0
UPC 31.3 26.7 26.7 26.7 26.7 -4,600 -14.70% 100 - - - 0 0
UPH 5.2 0 0 0.00% - - - - 0 0
UPS 28 0 0 0.00% - - - - 0 0
USC 12 0 0 0.00% - - - - 0 0
USD 17 17 16.8 17.8 16.8 0 0.00% 6,000 - - - 0 0
UTT 9.2 0 0 0.00% - - - - 0 0
UXC 1.1 0 0 0.00% - - - - 0 0
VAV 33.8 0 0 0.00% - - - - 0 0
VBB 13.9 13.7 13.9 14.3 13.5 -200 -1.44% 166,300 - - - 0 100
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 23.7 24 24 24 23.7 +300 +1.27% 3,200 - - - 0 0
VCR 42 0 0 0.00% - - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCX 12 0 0 0.00% - - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDG 31 0 0 0.00% - - - - 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 3.5 3.8 3.8 3.8 3.8 +300 +8.57% 200 - - - 0 0
VEC 24 23.5 24 24 23.5 -500 -2.08% 4,000 - - - 0 0
VEF 108 106.1 108 108 106 -1,900 -1.76% 16,500 - - - 0 0
VES 29.9 30 29.9 30 29.9 +100 +0.33% 3,000 - - - 0 0
VET 15.6 0 0 0.00% - - - - 0 0
VFC 90.5 0 0 0.00% - - - - 0 0
VFR 10 0 0 0.00% - - - - 0 0
VGG 42.3 42.4 42.4 42.4 42.4 +100 +0.24% 600 - - - 0 0
VGI 93.9 92.2 93.2 93.8 92.1 -1,700 -1.81% 391,700 - - - 0 0
VGL 18.5 0 0 0.00% - - - - 0 0
VGR 69.8 69.8 69.8 69.8 69.8 0 0.00% 1,400 - - - 0 0
VGT 12.1 12 12 12.2 11.9 -100 -0.83% 840,800 - - - 0 0
VGV 42.3 42.3 42.3 42.3 42.3 0 0.00% 900 - - - 0 0
VHD 3.2 0 0 0.00% - - - - 0 0
VHF 2.3 0 0 0.00% - - - - 0 0
VHG 1.6 1.6 1.6 1.7 1.6 0 0.00% 254,700 - - - 0 0
VHH 2.6 0 0 0.00% - - - - 0 0
VIE 6.5 0 0 0.00% - - - - 0 0
VIM 11.1 0 0 0.00% - - - - 0 0
VIN 16.7 16.7 17.8 17.8 16.7 0 0.00% 200 - - - 0 0
VIR 3.1 0 0 0.00% - - - - 0 0
VIW 29.8 34.2 32 34.2 31.1 +4,400 +14.77% 290,300 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 47 45.9 47.2 47.2 45.9 -1,100 -2.34% 37,800 - - - 0 0
VLC 13.6 13.3 13.4 13.5 13.3 -300 -2.21% 42,400 - - - 0 0
VLG 8.1 8.1 9.3 9.3 8.1 0 0.00% 1,300 - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLS 16 16 16.1 16.3 16 0 0.00% 7,400 - - - 0 0
VLW 42.5 0 0 0.00% - - - - 0 0
VMA 2.8 0 0 0.00% - - - - 0 0
VMG 2.5 0 0 0.00% - - - - 0 0
VMK 29 0 0 0.00% - - - - 0 0
VMT 16.6 0 0 0.00% - - - - 0 0
VNA 16 15.6 16 16 15.6 -400 -2.50% 1,700 - - - 0 0
VNB 14.8 14.6 14.7 14.8 14.6 -200 -1.35% 22,100 - - - 0 0
VNH 1.3 0 0 0.00% - - - - 0 0
VNI 7.4 7.4 7.4 7.4 7.4 0 0.00% 100 - - - 0 0
VNP 19.4 19.5 19.2 19.9 19.2 +100 +0.52% 35,600 - - - 0 0
VNX 0.3 0 0 0.00% - - - - 0 0
VNY 5.4 4.8 4.8 4.8 4.8 -600 -11.11% 1,800 - - - 0 0
VNZ 320.5 317.5 316 317.5 316 -3,000 -0.94% 200 - - - 0 0
VPA 1.7 0 0 0.00% - - - - 0 0
VPC 2.9 0 0 0.00% - - - - 0 0
VPR 8.1 8.2 8.2 8.2 8.2 +100 +1.23% 100 - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 17 0 0 0.00% - - - - 0 0
VRG 17 17.1 17 17.2 16.8 +100 +0.59% 10,700 - - - 0 0
VSE 8 8 8 8.1 8 0 0.00% 900 - - - 0 0
VSF 26.4 26.4 26.4 26.4 25.5 0 0.00% 2,200 - - - 0 0
VSG 1.6 0 0 0.00% - - - - 0 0
VSN 14.4 14.5 14.5 14.5 14.5 +100 +0.69% 200 - - - 0 0
VST 3.1 0 0 0.00% - - - - 0 0
VTA 1.5 0 0 0.00% - - - - 0 0
VTD 6 6.9 6.4 6.9 6.2 +900 +15% 1,211,700 - - - 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
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 6.9 6.3 6.3 6.3 6.3 -600 -8.70% 100 - - - 0 0
VTR 10.8 10.7 10.9 11 10.7 -100 -0.93% 44,500 - - - 0 0
VTS 4.2 0 0 0.00% - - - - 0 0
VTX 6 0 0 0.00% - - - - 0 0
VUA 15.5 15.6 15.6 15.6 15.6 +100 +0.65% 100 - - - 0 0
VVN 2.9 0 0 0.00% - - - - 0 0
VW3 9.2 10.5 10.3 10.5 10.3 +1,300 +14.13% 23,000 - - - 0 0
VWS 15 0 0 0.00% - - - - 0 0
VXB 40.7 0 0 0.00% - - - - 0 0
VXP 30.6 0 0 0.00% - - - - 0 0
VXT 39.1 0 0 0.00% - - - - 0 0
WSB 56.8 57 56.8 57 56.7 +200 +0.35% 500 - - - 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 15.5 15 15.2 15.2 15 -500 -3.23% 2,000 - - - 0 0
XMC 9.7 9 9 9 9 -700 -7.22% 1,000 - - - 0 0
XMD 5.9 0 0 0.00% - - - - 0 0
XMP 16 0 0 0.00% - - - - 0 0
XPH 15.5 14.5 14.1 14.9 14.1 -1,000 -6.45% 4,600 - - - 0 0
YBC 8.2 7 7 7.1 7 -1,200 -14.63% 3,200 - - - 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 38,372,382 2,297.75 261,850 331,500
▼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