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

2026/04/08 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
UPCoM インデックス 127.70
+2.06/+1.64%
売買高（相対取引を含む） 59,090,054 株
（前日比 +49.26%）
値上がり銘柄数 196
値下がり銘柄数 86
変わらず銘柄数 511
総銘柄数 793
売買代金（相対取引を含む） 663,409 百万VND
（前日比 +42.38%）
前日終値 125.64 (04/07) 
始値 126.22
高値 128.33
安値 126.22
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) 399,960 410,400 -10,440
産業トレンド
+0.90 +1.58 -0.01 +0.19 +2.66 +0.37
+1.41 +0.23 +0.36 +1.77 +0.42 +0.46
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（2026/04/08 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 6.1 6.4 6.1 6.4 6.1 +300 +4.92% 5,467,800 - - - 255,000 125,000
ACV 45.2 46.9 45.5 47.5 45.5 +1,700 +3.76% 844,800 - - - 63,400 69,300
ABI 19.8 20.1 19.8 20.1 19.8 +300 +1.52% 108,000 - - - 40,560 0
MPC 15.9 16.3 16 16.4 15.9 +400 +2.52% 111,300 - - - 17,500 0
F88 129.1 132.5 129.1 135 129.1 +3,400 +2.63% 44,200 - - - 9,500 300
VBB 11.4 11.7 11.6 12.1 11.4 +300 +2.63% 274,500 - - - 5,000 0
MSR 46.2 47.2 47.1 48.5 45.6 +1,000 +2.16% 1,959,900 - - - 3,100 1,000
VEA 33.1 33.6 33.2 33.6 33.1 +500 +1.51% 331,800 - - - 1,200 20,000
TV1 32.3 33.3 32.9 34 31.9 +1,000 +3.1% 186,000 - - - 1,100 12,200
DDV 27.1 27.6 27.1 27.7 27 +500 +1.85% 1,399,100 - - - 800 0
QNS 47.3 47.6 47.8 47.9 47.4 +300 +0.63% 188,600 - - - 600 143,900
HEP 14.9 15 15 15 15 +100 +0.67% 500 - - - 500 0
HNF 28 31 30.9 31 30.9 +3,000 +10.71% 500 - - - 500 0
NNT 61.1 61 60 61 60 -100 -0.16% 8,200 - - - 400 0
PXL 13.1 13.9 13.3 14.9 13.3 +800 +6.11% 88,700 - - - 400 0
KCB 12.3 12.7 12.7 13 12.7 +400 +3.25% 54,100 - - - 200 0
MFS 35.3 36.1 36.6 37.3 35.4 +800 +2.27% 14,800 - - - 200 0
A32 33.1 0 0 0.00% - - - - 0 0
AAH 3.2 3.2 3.2 3.3 3.2 0 0.00% 889,600 - - - 0 0
AAS 8.4 9.1 8.6 9.1 8.6 +700 +8.33% 2,739,000 - - - 0 0
ABB 14.5 14.9 14.7 15.3 14.7 +400 +2.76% 861,300 - - - 0 100
ABC 11.4 11.3 11.2 11.5 11.1 -100 -0.88% 19,500 - - - 0 0
ABW 10.2 10.8 10.8 11.7 10.5 +600 +5.88% 104,300 - - - 0 0
ACE 37.9 37 38.7 38.7 37 -900 -2.37% 4,700 - - - 0 0
ACM 0.5 0 0 0.00% - - - - 0 0
ACS 3.8 0 0 0.00% - - - - 0 0
AG1 12.3 13 13 13 13 +700 +5.69% 100 - - - 0 0
AGF 1.9 0 0 0.00% - - - - 0 0
AGP 37.3 37.1 37.4 39 37 -200 -0.54% 4,200 - - - 0 0
AGX 274.2 276 276 276 276 +1,800 +0.66% 100 - - - 0 0
AIC 9.4 0 0 0.00% - - - - 0 0
AIG 43.3 44 43 44 43 +700 +1.62% 4,700 - - - 0 0
ALV 7.6 7.8 7.5 7.9 7.5 +200 +2.63% 54,800 - - - 0 0
AMP 12.4 13.5 13.5 13.5 13.5 +1,100 +8.87% 5,500 - - - 0 0
AMS 9.3 9.5 9.4 9.8 9.2 +200 +2.15% 232,100 - - - 0 0
APC 6 0 0 0.00% - - - - 0 0
APF 50.2 49.8 50.3 50.3 49.8 -400 -0.80% 19,900 - - - 0 0
APL 14.5 0 0 0.00% - - - - 0 0
APP 4.9 4.9 4.9 5 4.8 0 0.00% 7,900 - - - 0 0
APT 3.3 0 0 0.00% - - - - 0 0
ATA 0.5 0 0 0.00% - - - - 0 0
ATG 8 0 0 0.00% - - - - 0 0
AVC 49 0 0 0.00% - - - - 0 0
AVG 10 10.2 10.1 10.5 10 +200 +2% 223,400 - - - 0 0
BAL 8 6.8 6.8 6.8 6.8 -1,200 -15.00% 200 - - - 0 0
BBH 13.9 15 19.2 19.2 15 +1,100 +7.91% 900 - - - 0 0
BBM 8.5 0 0 0.00% - - - - 0 0
BBT 12 12 12 12 12 0 0.00% 300 - - - 0 0
BCA 18.6 19 18.9 19 18.2 +400 +2.15% 12,300 - - - 0 0
BCB 1.6 0 0 0.00% - - - - 0 0
BCP 10.7 0 0 0.00% - - - - 0 0
BCR 1.3 0 0 0.00% - - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 39.3 38 38 38 38 -1,300 -3.31% 100 - - - 0 0
BDT 9.2 0 0 0.00% - - - - 0 0
BDW 27 0 0 0.00% - - - - 0 0
BEL 16.2 0 0 0.00% - - - - 0 0
BGE 3.3 0 0 0.00% - - - - 0 0
BGW 16 0 0 0.00% - - - - 0 0
BHA 23.1 0 0 0.00% - - - - 0 0
BHC 1.1 0 0 0.00% - - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHH 21.8 0 0 0.00% - - - - 0 0
BHI 9.3 0 0 0.00% - - - - 0 0
BHK 14 0 0 0.00% - - - - 0 0
BHP 7 0 0 0.00% - - - - 0 0
BIG 6.2 6.3 6.3 6.5 6.2 +100 +1.61% 334,800 - - - 0 0
BIO 12.5 13.5 13.5 13.5 13.5 +1,000 +8% 12,500 - - - 0 0
BLI 9.1 0 0 0.00% - - - - 0 0
BLN 9 0 0 0.00% - - - - 0 0
BLT 22 22 22 22 22 0 0.00% 1,500 - - - 0 0
BMD 10 0 0 0.00% - - - - 0 0
BMF 8 0 0 0.00% - - - - 0 0
BMG 19.8 20 20 20 20 +200 +1.01% 200 - - - 0 0
BMJ 9.6 9.7 9.7 9.7 9.7 +100 +1.04% 1,000 - - - 0 0
BMK 14 14 14 14 14 0 0.00% 600 - - - 0 0
BMS 14.6 14.9 14.8 15.4 14.7 +300 +2.05% 277,900 - - - 0 0
BMV 4.9 0 0 0.00% - - - - 0 0
BNW 18 16.9 16.5 16.9 16.5 -1,100 -6.11% 300 - - - 0 0
BOT 1.9 0 0 0.00% - - - - 0 0
BQB 4.1 4.2 4.4 4.4 4 +100 +2.44% 8,300 - - - 0 0
BQP 18.7 18.9 18.9 18.9 18.9 +200 +1.07% 800 - - - 0 0
BRR 19.2 0 0 0.00% - - - - 0 0
BRS 24.1 26.8 24.1 26.9 24.1 +2,700 +11.2% 4,100 - - - 0 0
BSA 20.9 20.6 20.8 20.8 20.5 -300 -1.44% 7,900 - - - 0 0
BSD 23 0 0 0.00% - - - - 0 0
BSG 18 0 0 0.00% - - - - 0 0
BSH 20.5 20.5 20.5 20.5 20.4 0 0.00% 1,100 - - - 0 0
BSL 11 11.1 11 11.1 11 +100 +0.91% 28,000 - - - 0 4,800
BSP 11 0 0 0.00% - - - - 0 0
BSQ 17.9 0 0 0.00% - - - - 0 0
BT1 11.6 11.3 11.3 11.3 11.3 -300 -2.59% 5,000 - - - 0 0
BTB 4.4 4.4 4.4 4.4 4.4 0 0.00% 300 - - - 0 0
BTD 19.7 0 0 0.00% - - - - 0 0
BTG 8.7 0 0 0.00% - - - - 0 0
BTH 24 23.5 24 24 23.5 -500 -2.08% 6,000 - - - 0 0
BTN 2.7 0 0 0.00% - - - - 0 0
BTU 16.7 0 0 0.00% - - - - 0 0
BTV 11.5 11.5 13.2 13.2 11.5 0 0.00% 300 - - - 0 0
BVB 12 12.6 12.2 12.6 12.1 +600 +5% 1,792,000 - - - 0 100
BVG 2.7 0 0 0.00% - - - - 0 0
BVL 14.8 15.1 15 15.1 15 +300 +2.03% 200 - - - 0 0
BVN 21.3 21.4 20.2 21.4 20.2 +100 +0.47% 7,600 - - - 0 0
BWA 16.9 15.9 15.9 15.9 15.9 -1,000 -5.92% 100 - - - 0 0
BWS 34.8 34.6 34.8 34.8 34.6 -200 -0.57% 400 - - - 0 0
C21 19 0 0 0.00% - - - - 0 0
C22 17.7 0 0 0.00% - - - - 0 0 -
C4G 7 7.3 7.1 7.3 7.1 +300 +4.29% 755,400 - - - 0 0
C92 4.1 4.1 4.1 4.1 3.8 0 0.00% 9,900 - - - 0 0
CAD 0.6 0 0 0.00% - - - - 0 0
CAT 14.8 15.1 15.1 15.5 14.9 +300 +2.03% 20,100 - - - 0 0
CBI 14 14 14 14 13 0 0.00% 900 - - - 0 0
CBS 24.5 24.5 24.6 24.6 24.5 0 0.00% 200 - - - 0 0
CC1 35.9 37 35.9 37 35.9 +1,100 +3.06% 5,900 - - - 0 0
CCA 15.4 0 0 0.00% - - - - 0 0
CCM 37.2 0 0 0.00% - - - - 0 0
CCP 15.8 0 0 0.00% - - - - 0 0
CCS 9.4 9.4 9.4 9.4 9.4 0 0.00% 1,200 - - - 0 0
CCT 10.5 0 0 0.00% - - - - 0 0
CCV 71 70 66 70 66 -1,000 -1.41% 300 - - - 0 0
CDG 3.5 0 0 0.00% - - - - 0 0
CDO 1.7 0 0 0.00% - - - - 0 0
CDP 14.1 14.2 14.2 14.2 14.2 +100 +0.71% 2,400 - - - 0 0
CDR 4.3 4.4 4.4 4.4 4.3 +100 +2.33% 1,200 - - - 0 0
CEN 1.6 0 0 0.00% - - - - 0 0
CFM 8.5 9.2 9.2 9.2 9.2 +700 +8.24% 100 - - - 0 0
CFV 21 0 0 0.00% - - - - 0 0
CGV 3.1 3.1 3.1 3.1 3.1 0 0.00% 1,000 - - - 0 0
CH5 11.8 0 0 0.00% - - - - 0 0
CHC 5.6 5.5 5.5 5.5 5.5 -100 -1.79% 10,000 - - - 0 0
CHS 11 0 0 0.00% - - - - 0 0
CI5 4.8 4.3 4.3 4.3 4.3 -500 -10.42% 100 - - - 0 0
CID 9.8 0 0 0.00% - - - - 0 0
CIP 2.4 2.3 2.5 2.5 2.2 -100 -4.17% 7,000 - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
CKA 62.3 62.7 61.5 62.8 61.4 +400 +0.64% 9,500 - - - 0 0
CKD 29.7 30 31 31.4 29.7 +300 +1.01% 800 - - - 0 0
CLX 14.8 14.9 15.1 15.1 14.9 +100 +0.68% 238,200 - - - 0 0
CMD 19.2 19.1 19.3 19.3 19 -100 -0.52% 1,700 - - - 0 0
CMF 423 0 0 0.00% - - - - 0 0
CMI 0.8 0 0 0.00% - - - - 0 0
CMK 8.3 0 0 0.00% - - - - 0 0
CMM 18.6 0 0 0.00% - - - - 0 0
CMN 62.9 65.9 66.8 66.8 65.9 +3,000 +4.77% 1,100 - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 12.9 0 0 0.00% - - - - 0 0
CMW 14 0 0 0.00% - - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 33.6 0 0 0.00% - - - - 0 0
CNN 55 0 0 0.00% - - - - 0 0
CNT 6.3 6.3 6.3 6.3 6.3 0 0.00% 1,700 - - - 0 0
CPA 9 0 0 0.00% - - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 4.8 0 0 0.00% - - - - 0 0
CQN 31.5 31.8 31.5 31.8 31.3 +300 +0.95% 22,500 - - - 0 0
CQT 8.5 0 0 0.00% - - - - 0 0
CSI 17 17 17 17 16.9 0 0.00% 800 - - - 0 0
CT3 6.4 0 0 0.00% - - - - 0 0
CT6 8.2 8.1 8.8 8.8 8.1 -100 -1.22% 200 - - - 0 0
CTW 26 0 0 0.00% - - - - 0 0
CYC 1.1 0 0 0.00% - - - - 0 0
DAC 6.3 0 0 0.00% - - - - 0 0
DAG 1.4 0 0 0.00% - - - - 0 0
DAN 32.4 0 0 0.00% - - - - 0 0
DAS 11.1 0 0 0.00% - - - - 0 0
DBM 24 0 0 0.00% - - - - 0 0
DC1 8 8 8 8 8 0 0.00% 24,500 - - - 0 0
DCF 42.7 0 0 0.00% - - - - 0 0
DCG 24.1 0 0 0.00% - - - - 0 0
DCH 10 0 0 0.00% - - - - 0 0
DCR 5 4.3 4.3 4.3 4.3 -700 -14.00% 1,700 - - - 0 0
DCS 1.1 0 0 0.00% - - - - 0 0
DCT 0.5 0 0 0.00% - - - - 0 0
DCV 153 163 151.9 164 151.9 +10,000 +6.54% 2,900 - - - 0 0
DDB 9.2 0 0 0.00% - - - - 0 0
DDH 6.3 0 0 0.00% - - - - 0 0
DDM 1.8 0 0 0.00% - - - - 0 0
DDN 9 8.7 8.9 8.9 8.4 -300 -3.33% 300 - - - 0 0
DFC 29 0 0 0.00% - - - - 0 0
DFF 0.5 0 0 0.00% - - - - 0 0
DGT 4.2 4.3 4.3 4.3 4.1 +100 +2.38% 34,500 - - - 0 0
DHB 11.7 12.8 12.6 12.9 11.4 +1,100 +9.4% 193,200 - - - 0 0
DHD 38.5 38.9 38.6 39 38.6 +400 +1.04% 2,500 - - - 0 0
DHN 22.2 25.5 25.5 25.5 25.5 +3,300 +14.86% 200 - - - 0 0
DIC 1 0 0 0.00% - - - - 0 0
DID 4 4 4 4 4 0 0.00% 100 - - - 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 8.2 8.8 8.3 8.8 8.3 +600 +7.32% 4,400 - - - 0 0
DNA 25.9 0 0 0.00% - - - - 0 0
DND 7.7 8.7 8.7 8.7 8.7 +1,000 +12.99% 200 - - - 0 0
DNE 8.7 8.5 8.7 8.7 8.5 -200 -2.30% 200 - - - 0 0
DNH 37.1 0 0 0.00% - - - - 0 0
DNL 29.6 0 0 0.00% - - - - 0 0
DNM 12.2 0 0 0.00% - - - - 0 0
DNN 5.7 0 0 0.00% - - - - 0 0
DNT 61 0 0 0.00% - - - - 0 0
DNW 31.8 31.6 31.7 31.7 31.6 -200 -0.63% 900 - - - 0 0
DOC 7.3 0 0 0.00% - - - - 0 0
DOP 11.6 11.7 13.3 13.3 11.7 +100 +0.86% 1,200 - - - 0 0
DP1 34.9 34.5 30.2 34.5 30.2 -400 -1.15% 200 - - - 0 0 -
DP2 4.3 0 0 0.00% - - - - 0 0
DPC 7.2 7.9 8 8 7.8 +700 +9.72% 8,400 - - - 0 0
DPH 57 0 0 0.00% - - - - 0 0
DPP 28 0 0 0.00% - - - - 0 0
DRG 8.9 0 0 0.00% - - - - 0 0
DRI 12.5 13 12.5 13 12.5 +500 +4% 712,000 - - - 0 1,400
DSD 12.3 0 0 0.00% - - - - 0 0
DSG 6.8 0 0 0.00% - - - - 0 0
DSH 14.2 14.4 14.5 15 14.3 +200 +1.41% 362,000 - - - 0 0
DSP 12.1 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 1.9 2.1 2 2.1 2 +200 +10.53% 49,900 - - - 0 0
DTP 119 119 119.1 119.1 119 0 0.00% 1,600 - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 12.4 0 0 0.00% - - - - 0 0
DVG 1.3 0 0 0.00% - - - - 0 0
DVN 20.5 20.6 20.5 20.8 20.4 +100 +0.49% 97,200 - - - 0 0
DVW 45 0 0 0.00% - - - - 0 0
DWC 19.6 0 0 0.00% - - - - 0 0
DWS 15.8 0 0 0.00% - - - - 0 0
DXL 16.5 0 0 0.00% - - - - 0 0
E12 4 4 4 4.1 3.8 0 0.00% 24,200 - - - 0 0
E29 8.8 0 0 0.00% - - - - 0 0
ECO 30.3 30.5 30 30.5 29.2 +200 +0.66% 13,900 - - - 0 0
EFI 1.9 1.8 1.8 1.8 1.8 -100 -5.26% 300 - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 22.8 22.8 22.8 22.8 22.8 0 0.00% 2,000 - - - 0 0
EIN 2.5 2.4 2.4 2.4 2.4 -100 -4.00% 4,900 - - - 0 0
EME 25.5 0 0 0.00% - - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 19.5 20 19.5 21.4 19.5 +500 +2.56% 5,700 - - - 0 0
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 37 0 0 0.00% - - - - 0 0
FCS 5.9 5.2 5.2 5.2 5.2 -700 -11.86% 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 22.6 22.6 22.6 24.3 22.6 0 0.00% 21,700 - - - 0 0
FOC 66.6 67.5 66.8 68 66.8 +900 +1.35% 16,800 - - - 0 0
FOX 79.7 84.5 79 85.6 79 +4,800 +6.02% 509,000 - - - 0 0
FRC 25 25 25 25 25 0 0.00% 100 - - - 0 0
FRM 6.4 0 0 0.00% - - - - 0 0
FSO 6.3 7.2 5.5 7.2 5.4 +900 +14.29% 4,200 - - - 0 0
FT1 41 41 41 41 40.8 0 0.00% 2,600 - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.5 0 0 0.00% - - - - 0 0
G20 0.5 0 0 0.00% - - - - 0 0
G36 10.8 11.1 11 11.5 10.9 +300 +2.78% 188,500 - - - 0 0
GCB 5.7 5.3 5.3 5.3 5.3 -400 -7.02% 100 - - - 0 0
GCF 16.3 16.4 16.5 17 16.2 +100 +0.61% 171,700 - - - 0 0
GDA 13.5 14 13.7 14 13.7 +500 +3.7% 86,300 - - - 0 0
GER 4 0 0 0.00% - - - - 0 0
GGG 2.3 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 0 0 0.00% - - - - 0 0
GMC 4.6 0 0 0.00% - - - - 0 0
GND 28.6 24.4 24.4 24.4 24.4 -4,200 -14.69% 200 - - - 0 0
GPC 2 2 2 2.1 2 0 0.00% 9,300 - - - 0 0
GSM 29 29 29 29 29 0 0.00% 16,300 - - - 0 0
GTD 166.9 160 166.9 166.9 160 -6,900 -4.13% 900 - - - 0 0
GTS 10.8 0 0 0.00% - - - - 0 0
GVT 86.8 89 97.9 97.9 89 +2,200 +2.53% 5,200 - - - 0 0
H11 8.6 0 0 0.00% - - - - 0 0
HAC 9 10 9 10 9 +1,000 +11.11% 7,900 - - - 0 0
HAF 17.2 0 0 0.00% - - - - 0 0
HAM 48.5 51.8 48.6 51.8 42.5 +3,300 +6.8% 1,500 - - - 0 0
HAN 8.9 8.5 8.5 8.5 8.5 -400 -4.49% 2,100 - - - 0 0
HAV 2.8 0 0 0.00% - - - - 0 0
HBC 5 5.1 4.8 5.2 4.8 +100 +2% 3,708,200 - - - 0 9,600
HBD 19.3 0 0 0.00% - - - - 0 0
HBH 5.7 5.7 5.7 5.7 5.7 0 0.00% 500 - - - 0 0
HC1 12.9 12.9 13 13 12.9 0 0.00% 5,000 - - - 0 0
HC3 26 0 0 0.00% - - - - 0 0
HCI 7.3 0 0 0.00% - - - - 0 0
HD2 10.5 11.7 10.5 11.7 10.2 +1,200 +11.43% 10,700 - - - 0 0
HD6 9.3 9.4 9.5 9.5 9.3 +100 +1.08% 9,400 - - - 0 0
HD8 7 6.2 6.2 6.2 6.2 -800 -11.43% 100 - - - 0 0
HDM 36.4 37.1 36.3 37.1 36.2 +700 +1.92% 1,200 - - - 0 0
HDP 26.1 23.6 23.6 23.6 23.6 -2,500 -9.58% 400 - - - 0 0
HDW 17.6 0 0 0.00% - - - - 0 0
HEC 69.4 70 69.7 70 69.7 +600 +0.86% 600 - - - 0 0
HEJ 15 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 7.6 7.7 7.7 7.7 7.7 +100 +1.32% 1,900 - - - 0 0
HJC 7.5 0 0 0.00% - - - - 0 0
HKB 0.5 0 0 0.00% - - - - 0 0
HLB 400 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 16.7 0 0 0.00% - - - - 0 0
HMG 4.7 0 0 0.00% - - - - 0 0
HMS 37.9 38.6 38 38.9 37.7 +700 +1.85% 12,100 - - - 0 0
HNB 12.1 0 0 0.00% - - - - 0 0
HND 10.6 10.7 10.6 10.8 10.6 +100 +0.94% 52,400 - - - 0 5,000
HNI 30.1 0 0 0.00% - - - - 0 0
HNM 8.4 8.3 8.5 8.9 8.2 -100 -1.19% 427,800 - - - 0 0
HNP 14.9 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 21.4 21 21.2 21.2 21 -400 -1.87% 1,200 - - - 0 0
HPD 16.5 16.4 16.5 16.5 16.4 -100 -0.61% 4,600 - - - 0 700
HPH 11.9 0 0 0.00% - - - - 0 0
HPI 23 0 0 0.00% - - - - 0 0
HPM 6.3 0 0 0.00% - - - - 0 0
HPO 15.9 0 0 0.00% - - - - 0 0
HPP 79 79 78.9 79 78.9 0 0.00% 2,100 - - - 0 0
HPT 26.8 27.2 27.1 27.2 27.1 +400 +1.49% 600 - - - 0 0
HPW 23 23 23 23 23 0 0.00% 1,100 - - - 0 0
HRB 40 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSI 0.5 0 0 0.00% - - - - 0 0
HSM 6.8 6.9 6.9 6.9 6.9 +100 +1.47% 600 - - - 0 0
HSP 14.2 14.5 14.4 14.5 14.4 +300 +2.11% 11,700 - - - 0 0
HSV 4.5 4.5 4.7 4.7 4.5 0 0.00% 8,300 - - - 0 0
HTE 3.3 3.3 3.3 3.3 3.3 0 0.00% 4,100 - - - 0 0
HTM 9.5 9.4 9.1 10.2 9.1 -100 -1.05% 700 - - - 0 0
HTP 1.1 0 0 0.00% - - - - 0 0
HTT 1.3 0 0 0.00% - - - - 0 0
HU4 9.8 10 10.1 10.1 10 +200 +2.04% 8,500 - - - 0 0
HU6 4.2 4.4 4.4 4.4 4.4 +200 +4.76% 100 - - - 0 0
HUG 27.5 31.4 31.4 31.4 31.4 +3,900 +14.18% 100 - - - 0 0
HVA 4.7 4.5 4.8 4.9 4.5 -200 -4.26% 50,700 - - - 0 0
HVX 2.3 2.4 2.4 2.4 2.3 +100 +4.35% 20,300 - - - 0 0
HWS 15 15 15 15.1 15 0 0.00% 8,400 - - - 0 0
IBD 5.4 0 0 0.00% - - - - 0 0
ICC 37.1 0 0 0.00% - - - - 0 0
ICF 2.9 2.9 2.9 2.9 2.9 0 0.00% 9,700 - - - 0 0
ICI 8.5 0 0 0.00% - - - - 0 0
ICN 33 32.6 33.7 33.7 32.3 -400 -1.21% 8,500 - - - 0 0
IDP 250 265 265 265 265 +15,000 +6% 10,000 - - - 0 0
IFS 17.6 17.7 17.6 17.7 17.6 +100 +0.57% 2,100 - - - 0 0
IHK 6 0 0 0.00% - - - - 0 0
ILA 5.3 5.1 5.4 5.5 5.1 -200 -3.77% 15,200 - - - 0 0
ILC 7 6.3 6.3 6.3 6.3 -700 -10.00% 300 - - - 0 0
ILS 17.7 18.2 17.9 18.4 17.9 +500 +2.82% 13,300 - - - 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 8.9 0 0 0.00% - - - - 0 0
ISH 24.1 24.5 25.1 25.1 24.5 +400 +1.66% 400 - - - 0 0
IST 38.4 44 44 44 44 +5,600 +14.58% 100 - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 4.1 4.1 4.1 4.2 4.1 0 0.00% 13,500 - - - 0 0
JOS 1 0 0 0.00% - - - - 0 0
KGM 5.6 5.7 5.7 5.7 5.6 +100 +1.79% 4,900 - - - 0 0
KHD 18 0 0 0.00% - - - - 0 0
KHW 30.1 0 0 0.00% - - - - 0 0
KIP 12.4 0 0 0.00% - - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
KSQ 1.5 0 0 0.00% - - - - 0 0
KTC 9.2 0 0 0.00% - - - - 0 0
KTL 22 0 0 0.00% - - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
L12 4.4 4.4 4.5 4.5 4.4 0 0.00% 9,500 - - - 0 0
L45 1.7 0 0 0.00% - - - - 0 0
L62 2.6 0 0 0.00% - - - - 0 0
L63 8.5 9.5 9.5 9.5 9.5 +1,000 +11.76% 1,300 - - - 0 0
LAI 11.2 11.4 11.5 11.5 11.2 +200 +1.79% 5,700 - - - 0 0
LAW 29.3 0 0 0.00% - - - - 0 0
LCC 1.1 0 0 0.00% - - - - 0 0
LCM 0.8 0 0 0.00% - - - - 0 0
LDW 28 0 0 0.00% - - - - 0 0
LEC 4.5 4.5 4.3 5 4.3 0 0.00% 1,400 - - - 0 0
LG9 5.2 4.6 4.6 4.6 4.6 -600 -11.54% 100 - - - 0 0
LIC 32.4 32.8 32.5 33 32.5 +400 +1.23% 6,500 - - - 0 0
LKW 35.1 0 0 0.00% - - - - 0 0
LLM 21 20.5 21.5 21.5 20.2 -500 -2.38% 6,000 - - - 0 0
LM3 1.7 0 0 0.00% - - - - 0 0
LMC 6.3 5.5 5.4 5.5 5.4 -800 -12.70% 2,300 - - - 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 6.5 6.6 6.6 6.6 6.5 +100 +1.54% 4,100 - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 34.5 34.8 33.8 34.8 33.8 +300 +0.87% 10,300 - - - 0 0
LTC 1.6 0 0 0.00% - - - - 0 0
LTG 6.3 0 0 0.00% - - - - 0 0
M10 22.8 22.8 22.8 22.8 22.8 0 0.00% 5,800 - - - 0 0
MA1 31.1 35.5 35.5 35.5 35.5 +4,400 +14.15% 200 - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 5.3 0 0 0.00% - - - - 0 0
MDF 5 5 5 5 5 0 0.00% 200 - - - 0 0
MEC 3.5 0 0 0.00% - - - - 0 0
MEF 1.5 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MGC 12.7 12.9 12.7 13 12.7 +200 +1.57% 1,500 - - - 0 0
MGG 26.5 0 0 0.00% - - - - 0 0
MGR 5.1 0 0 0.00% - - - - 0 0
MH3 27.5 28 27.5 28 27.5 +500 +1.82% 1,500 - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 8 0 0 0.00% - - - - 0 0
MKP 27 30 31 31 30 +3,000 +11.11% 1,200 - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 21.3 20.8 20.8 20.8 20.8 -500 -2.35% 3,500 - - - 0 0
MML 31.2 32 31.6 32.2 31.5 +800 +2.56% 38,500 - - - 0 1,800
MNB 27 0 0 0.00% - - - - 0 0
MND 9.5 0 0 0.00% - - - - 0 0
MPT 0.6 0 0 0.00% - - - - 0 0
MPY 10.8 12.4 12.4 12.4 12.4 +1,600 +14.81% 100 - - - 0 0
MQB 5.6 0 0 0.00% - - - - 0 0
MQN 19.5 0 0 0.00% - - - - 0 0
MRF 21.4 21.4 21.4 21.4 21.4 0 0.00% 600 - - - 0 0
MTA 13.5 13.6 13.8 14 13.5 +100 +0.74% 9,800 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 7 6.9 7 7 6.9 -100 -1.43% 400 - - - 0 0
MTH 23 0 0 0.00% - - - - 0 0
MTL 5.3 5.7 5.4 5.7 5.4 +400 +7.55% 2,300 - - - 0 0
MTP 14.3 0 0 0.00% - - - - 0 0
MTS 10.2 0 0 0.00% - - - - 0 0
MTV 16 0 0 0.00% - - - - 0 0
MVC 15.5 15 15.3 16.2 13.4 -500 -3.23% 86,100 - - - 0 0
MVN 48.5 52 50 53.5 50 +3,500 +7.22% 39,000 - - - 0 0
MZG 12.9 13.3 13.2 13.3 13.1 +400 +3.1% 1,764,600 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 32 32.5 32 32.5 32 +500 +1.56% 1,300 - - - 0 0
NAU 10.6 0 0 0.00% - - - - 0 0
NAW 9.5 0 0 0.00% - - - - 0 0
NBE 11.5 11.4 11.5 11.6 11.4 -100 -0.87% 26,900 - - - 0 0
NBT 16.7 16.6 16.7 16.7 16.6 -100 -0.60% 200 - - - 0 0
NCG 10.4 10.8 11 11 10.7 +400 +3.85% 3,800 - - - 0 0
NCS 41 0 0 0.00% - - - - 0 0
ND2 36 36 36 36 36 0 0.00% 1,000 - - - 0 0
NDC 162.6 0 0 0.00% - - - - 0 0
NDP 22.6 0 0 0.00% - - - - 0 0
NDT 4.9 5 5.2 5.6 5 +100 +2.04% 3,800 - - - 0 0
NDW 14.5 0 0 0.00% - - - - 0 0
NED 7 7 7 7.1 7 0 0.00% 278,900 - - - 0 0
NGC 1.2 0 0 0.00% - - - - 0 0
NHV 0.6 0 0 0.00% - - - - 0 0
NJC 13.9 13.6 13.6 13.6 13.6 -300 -2.16% 2,000 - - - 0 0
NLS 6.8 0 0 0.00% - - - - 0 0
NOS 0.9 0 0 0.00% - - - - 0 0
NQB 10.1 0 0 0.00% - - - - 0 0
NQN 13.5 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 19.1 16.3 16.5 19 16.3 -2,800 -14.66% 3,100 - - - 0 0
NTT 9.8 0 0 0.00% - - - - 0 0
NTW 20 0 0 0.00% - - - - 0 0
NUE 10.2 10.4 10.4 10.4 10.4 +200 +1.96% 3,200 - - - 0 0
NVP 35.7 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 4.1 4.4 4 4.4 4 +300 +7.32% 300 - - - 0 0
ODE 45.1 45.4 45.2 45.4 45.2 +300 +0.67% 18,700 - - - 0 0
OIL 14.2 14.4 14.1 14.9 14.1 +200 +1.41% 3,298,700 - - - 0 0
ONW 5 0 0 0.00% - - - - 0 0
PAI 13.6 0 0 0.00% - - - - 0 0
PAP 26 26 26 26 26 0 0.00% 2,400 - - - 0 0
PAS 2.7 2.8 2.8 2.8 2.8 +100 +3.7% 10,400 - - - 0 0 -
PAT 68.9 70.8 69.3 71 69.3 +1,900 +2.76% 27,700 - - - 0 0
PBC 5.8 5.8 5.9 5.9 5.8 0 0.00% 200 - - - 0 0
PBT 13.6 0 0 0.00% - - - - 0 0
PCC 35.1 35.1 35.1 35.1 35.1 0 0.00% 100 - - - 0 0
PCF 4 4.6 4.5 4.6 4.5 +600 +15% 39,400 - - - 0 0
PCG 2.8 0 0 0.00% - - - - 0 0
PCM 11.6 0 0 0.00% - - - - 0 0
PDC 4.8 5.4 5.4 5.4 5.4 +600 +12.5% 300 - - - 0 0
PEG 4.3 4.7 4.3 4.9 4.3 +400 +9.3% 2,800 - - - 0 0
PEQ 42 42.1 42 42.1 42 +100 +0.24% 600 - - - 0 0
PFL 2.1 2.2 2.2 2.2 2.1 +100 +4.76% 88,600 - - - 0 0
PGB 11.9 12.3 11.9 12.4 11.9 +400 +3.36% 27,300 - - - 0 0
PHH 4.6 0 0 0.00% - - - - 0 0
PHP 32.6 33.5 33.7 34 33 +900 +2.76% 83,800 - - - 0 8,500
PHS 11.9 11 11 11 11 -900 -7.56% 4,600 - - - 0 0
PIS 12 0 0 0.00% - - - - 0 0
PIV 6.3 6.6 6.4 6.7 6.3 +300 +4.76% 270,200 - - - 0 4,000
PJS 18.5 0 0 0.00% - - - - 0 0
PLA 6.2 0 0 0.00% - - - - 0 0
PLE 62.5 0 0 0.00% - - - - 0 0
PLO 3.8 0 0 0.00% - - - - 0 0
PMJ 14.8 0 0 0.00% - - - - 0 0
PMT 6.9 0 0 0.00% - - - - 0 0
PMW 36.1 35.9 35.9 35.9 35.9 -200 -0.55% 500 - - - 0 0
PND 7.5 7 7.3 7.3 7 -500 -6.67% 800 - - - 0 0
PNG 42.1 0 0 0.00% - - - - 0 0
PNP 22.6 0 0 0.00% - - - - 0 0
PNT 8 0 0 0.00% - - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POM 3.9 0 0 0.00% - - - - 0 0
POS 15.2 15.1 15.2 15.4 15 -100 -0.66% 29,500 - - - 0 0
POV 7.8 7.9 7.6 7.9 7.6 +100 +1.28% 20,600 - - - 0 0
PPH 27.1 27.2 27.3 27.4 27 +100 +0.37% 19,000 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 16.3 0 0 0.00% - - - - 0 0
PRT 10.5 11.3 10.5 11.3 10.5 +800 +7.62% 3,600 - - - 0 0
PSB 6 6.1 5.8 6.3 5.8 +100 +1.67% 42,900 - - - 0 0
PSG 0.5 0 0 0.00% - - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 10.5 10.3 10.3 10.3 10.3 -200 -1.90% 100 - - - 0 0
PSN 9.5 0 0 0.00% - - - - 0 0
PSP 17.6 0 0 0.00% - - - - 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 15.2 15.2 15 15.2 15 0 0.00% 2,200 - - - 0 0
PTO 19.1 0 0 0.00% - - - - 0 0
PTP 11.9 0 0 0.00% - - - - 0 0
PTT 9.7 0 0 0.00% - - - - 0 0
PTV 5.8 5.8 6.5 6.5 5.8 0 0.00% 42,200 - - - 0 0
PVE 3.1 0 0 0.00% - - - - 0 0
PVH 0.6 0 0 0.00% - - - - 0 0
PVM 19 19.2 19.5 20 19.1 +200 +1.05% 72,100 - - - 0 0
PVO 7 7.2 7.1 7.2 7 +200 +2.86% 26,100 - - - 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 2.3 0 0 0.00% - - - - 0 0
PWA 6.4 6.6 6.6 6.7 6.5 +200 +3.13% 10,900 - - - 0 0
PWS 13 0 0 0.00% - - - - 0 0
PXA 0.8 0 0 0.00% - - - - 0 0
PXI 1 0 0 0.00% - - - - 0 0
PXM 0.6 0 0 0.00% - - - - 0 0
PXS 2.9 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 22.5 20.3 25.3 25.3 20.3 -2,200 -9.78% 600 - - - 0 0
QHW 35 0 0 0.00% - - - - 0 0
QNC 5.4 5.3 5.8 5.8 5.3 -100 -1.85% 500 - - - 0 0
QNT 10 0 0 0.00% - - - - 0 0
QNU 10 0 0 0.00% - - - - 0 0
QNW 15 17.2 16 17.2 16 +2,200 +14.67% 200 - - - 0 0
QPH 34.1 34.1 34.1 34.1 34.1 0 0.00% 700 - - - 0 0
QSP 25 25 25 25 25 0 0.00% 500 - - - 0 500
QTP 12.8 12.9 12.8 13.1 12.8 +100 +0.78% 688,200 - - - 0 0
RAT 20.4 0 0 0.00% - - - - 0 0
RBC 6.8 6.6 6.6 6.6 6.6 -200 -2.94% 600 - - - 0 0
RCC 20.8 0 0 0.00% - - - - 0 0
RCD 1.5 0 0 0.00% - - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RGG 38.2 0 0 0.00% - - - - 0 0
RIC 11 10 10.8 11 10 -1,000 -9.09% 16,400 - - - 0 0
RTB 28.5 29 29 29 29 +500 +1.75% 700 - - - 0 0
S12 1.6 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 12.9 12.7 12.2 12.7 12.2 -200 -1.55% 800 - - - 0 0
SAL 2.3 0 0 0.00% - - - - 0 0
SAS 35.7 36.7 35.9 36.9 35.9 +1,000 +2.8% 9,600 - - - 0 0
SB1 7.1 7.1 7.1 7.1 7.1 0 0.00% 10,000 - - - 0 0
SBB 16.3 15.9 15.6 15.9 14.6 -400 -2.45% 12,600 - - - 0 0
SBD 7.5 7.5 7.5 7.7 7.4 0 0.00% 9,700 - - - 0 2,200
SBH 41.7 42.3 41.7 42.3 41.7 +600 +1.44% 300 - - - 0 0
SBL 5.1 5.2 5.2 5.2 5.2 +100 +1.96% 3,800 - - - 0 0
SBM 34.7 0 0 0.00% - - - - 0 0
SBR 8.3 0 0 0.00% - - - - 0 0
SBS 5.2 5.5 5.4 5.6 5.3 +300 +5.77% 1,476,800 - - - 0 0
SCC 2.2 0 0 0.00% - - - - 0 0
SCD 12.8 0 0 0.00% - - - - 0 0
SCJ 2.8 2.9 3 3 2.9 +100 +3.57% 300 - - - 0 0
SCL 19.4 19.6 20.5 20.5 19.4 +200 +1.03% 41,800 - - - 0 0
SCO 3.6 0 0 0.00% - - - - 0 0
SD2 6.7 0 0 0.00% - - - - 0 0
SD3 8.1 8.1 8.1 8.1 8 0 0.00% 15,500 - - - 0 0
SD6 2.1 0 0 0.00% - - - - 0 0
SD7 2.9 0 0 0.00% - - - - 0 0
SDD 1.4 0 0 0.00% - - - - 0 0
SDK 14.8 0 0 0.00% - - - - 0 0
SDP 0.7 0 0 0.00% - - - - 0 0
SDT 4.7 4.6 4.7 4.7 4.6 -100 -2.13% 20,300 - - - 0 0
SDV 32 32 32 32 32 0 0.00% 9,800 - - - 0 0
SDY 1 0 0 0.00% - - - - 0 0
SEA 49.1 51.9 49.2 53 49.2 +2,800 +5.7% 13,400 - - - 0 0
SEP 17 0 0 0.00% - - - - 0 0
SGB 12.4 12.4 12.5 12.5 12.3 0 0.00% 23,200 - - - 0 0
SGI 11.3 0 0 0.00% - - - - 0 0
SGP 23.8 24.3 24.1 24.6 24 +500 +2.1% 39,500 - - - 0 0
SGS 14 0 0 0.00% - - - - 0 0
SHC 10 10.9 10.7 10.9 10.7 +900 +9% 600 - - - 0 0
SHG 2.4 0 0 0.00% - - - - 0 0
SID 15.1 0 0 0.00% - - - - 0 0
SIG 6.7 0 0 0.00% - - - - 0 0
SIV 40.5 39.5 39.5 39.5 39.5 -1,000 -2.47% 1,000 - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 20.5 20.5 20.5 20.5 20.5 0 0.00% 300 - - - 0 0
SJM 6.2 6.8 6.8 6.8 6.8 +600 +9.68% 100 - - - 0 0
SKH 24 24.5 24.5 24.5 24.5 +500 +2.08% 800 - - - 0 0
SKN 7.4 8.5 8.5 8.5 8.5 +1,100 +14.86% 500 - - - 0 0
SKV 25.5 25.5 25.3 25.5 25.3 0 0.00% 1,000 - - - 0 0
SLD 9 0 0 0.00% - - - - 0 0
SNC 26 0 0 0.00% - - - - 0 0
SNZ 30.7 31 30.7 31 30.7 +300 +0.98% 7,100 - - - 0 0
SP2 23 0 0 0.00% - - - - 0 0
SPB 14.5 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 25.5 0 0 0.00% - - - - 0 0
SRB 1.7 1.8 1.7 1.8 1.7 +100 +5.88% 38,100 - - - 0 0
SSF 28.1 0 0 0.00% - - - - 0 0
SSG 7.9 8 8 8 7.9 +100 +1.27% 16,700 - - - 0 0
SSH 75.1 83 83 83 83 +7,900 +10.52% 2,000 - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STD 6.9 7.5 6.9 7.5 6.8 +600 +8.7% 600 - - - 0 0
STH 21.2 21.2 21.2 21.7 21.2 0 0.00% 41,700 - - - 0 0
STL 1 0 0 0.00% - - - - 0 0
STS 72.5 0 0 0.00% - - - - 0 0
STT 0.9 0 0 0.00% - - - - 0 0
STW 26 0 0 0.00% - - - - 0 0
SVG 6.9 0 0 0.00% - - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 24.1 24.8 25 25 24.4 +700 +2.9% 3,700 - - - 0 0
SZE 8.6 8.3 7.9 9.1 7.4 -300 -3.49% 21,700 - - - 0 0
SZG 36.7 0 0 0.00% - - - - 0 0
TA6 5.6 0 0 0.00% - - - - 0 0
TAN 43.9 43.9 43.9 43.9 43.9 0 0.00% 1,700 - - - 0 0
TAR 3.4 0 0 0.00% - - - - 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 6.8 7.6 7.6 7.6 7.6 +800 +11.76% 100 - - - 0 0
TCJ 3.9 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TCW 31.7 31.5 31.7 31.7 31.4 -200 -0.63% 7,500 - - - 0 0
TDB 40 41 42 42 41 +1,000 +2.5% 6,000 - - - 0 0
TDF 9.2 9.2 9.2 9.2 9.2 0 0.00% 3,200 - - - 0 0
TDS 8.5 8.5 8.2 8.5 8.2 0 0.00% 7,100 - - - 0 0
TED 60 67.9 67.9 67.9 67.9 +7,900 +13.17% 100 - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 6.3 5.5 5.5 5.5 5.5 -800 -12.70% 100 - - - 0 0
TH1 2.4 0 0 0.00% - - - - 0 0
THM 8 7.9 6.9 7.9 6.9 -100 -1.25% 1,400 - - - 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 17.5 18 18 18 18 +500 +2.86% 300 - - - 0 0
TID 21.2 21.3 21.2 21.3 21.2 +100 +0.47% 3,300 - - - 0 0
TIE 3.2 0 0 0.00% - - - - 0 0
TIN 159.5 166.7 161 174.9 160.3 +7,200 +4.51% 20,800 - - - 0 0
TIS 5 4.9 5.1 5.1 4.8 -100 -2.00% 35,900 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 11.9 0 0 0.00% - - - - 0 0
TLP 6.8 7.8 7.7 7.8 7.5 +1,000 +14.71% 400 - - - 0 0
TLT 26.5 0 0 0.00% - - - - 0 0
TMG 70 75 75 75 75 +5,000 +7.14% 100 - - - 0 0
TMW 23.4 0 0 0.00% - - - - 0 0
TNA 3.7 0 0 0.00% - - - - 0 0
TNB 8.9 0 0 0.00% - - - - 0 0
TNM 4.1 0 0 0.00% - - - - 0 0
TNP 23.1 0 0 0.00% - - - - 0 0
TNS 3.7 0 0 0.00% - - - - 0 0
TNW 12.2 12.4 12.5 12.5 12.4 +200 +1.64% 800 - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 169.9 173.2 173.9 175 161 +3,300 +1.94% 31,100 - - - 0 0 -
TOW 38 37.7 37.6 37.7 37.6 -300 -0.79% 1,600 - - - 0 0
TPS 67.3 59 59 59 59 -8,300 -12.33% 500 - - - 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 42.3 42 42 48.6 42 -300 -0.71% 20,000 - - - 0 0
TRT 3.6 0 0 0.00% - - - - 0 0
TS3 6.6 6 6.9 6.9 5.9 -600 -9.09% 37,400 - - - 0 0
TSD 5 0 0 0.00% - - - - 0 0
TSG 10 0 0 0.00% - - - - 0 0
TSJ 39.8 0 0 0.00% - - - - 0 0
TST 7.5 0 0 0.00% - - - - 0 0
TTD 125 0 0 0.00% - - - - 0 0
TTG 14 13.5 13.9 13.9 11.9 -500 -3.57% 47,100 - - - 0 0
TTN 15.8 16.3 16.8 16.8 16 +500 +3.16% 24,000 - - - 0 0
TTS 7.8 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 21 0 0 0.00% - - - - 0 0
TV6 6.5 0 0 0.00% - - - - 0 0
TVA 14 0 0 0.00% - - - - 0 0
TVG 16 0 0 0.00% - - - - 0 0
TVH 90 0 0 0.00% - - - - 0 0
TVM 10.4 0 0 0.00% - - - - 0 0
TVN 8.1 8.4 8.2 8.5 8.2 +300 +3.7% 685,600 - - - 0 0
TW3 13 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDJ 6.7 6.8 6.8 6.8 6.7 +100 +1.49% 14,800 - - - 0 0
UDL 31.3 0 0 0.00% - - - - 0 0
UEM 15.8 0 0 0.00% - - - - 0 0
UMC 8.7 0 0 0.00% - - - - 0 0
UPC 31.3 0 0 0.00% - - - - 0 0
UPH 4 3.7 3.7 3.7 3.7 -300 -7.50% 100 - - - 0 0
UPS 27.3 31.3 27.3 31.3 27.3 +4,000 +14.65% 3,300 - - - 0 0
USC 12 0 0 0.00% - - - - 0 0
USD 16.7 17 16.7 17 16.7 +300 +1.8% 400 - - - 0 0
UTT 9.2 0 0 0.00% - - - - 0 0
UXC 1.2 0 0 0.00% - - - - 0 0
VAV 33.8 0 0 0.00% - - - - 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 24 24.1 24.2 23.8 +200 +0.84% 15,800 - - - 0 0
VCR 44 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 18.3 18.8 19 19 18.8 +500 +2.73% 2,400 - - - 0 0
VDN 26 0 0 0.00% - - - - 0 0
VDT 11.7 10 10 10 10 -1,700 -14.53% 100 - - - 0 0
VE8 2.2 0 0 0.00% - - - - 0 0
VE9 3.8 3.6 3.7 3.7 3.6 -200 -5.26% 6,000 - - - 0 0
VEC 27.4 25.7 29.9 30 24.5 -1,700 -6.20% 19,100 - - - 0 0
VEF 109.1 110.6 112 115 108.5 +1,500 +1.37% 6,000 - - - 0 0
VES 28.9 32 32 32 32 +3,100 +10.73% 100 - - - 0 0
VET 15.6 15.4 15.5 15.5 15.4 -200 -1.28% 4,000 - - - 0 0
VFC 90.5 0 0 0.00% - - - - 0 0
VFR 10 0 0 0.00% - - - - 0 0
VGG 42.3 42.3 41 43.9 41 0 0.00% 1,700 - - - 0 0
VGI 90.2 94.2 92 95 91.7 +4,000 +4.43% 1,001,900 - - - 0 0
VGL 18.5 0 0 0.00% - - - - 0 0
VGR 76.3 76 76.3 76.4 75.5 -300 -0.39% 33,700 - - - 0 0
VGT 11.7 12.3 11.9 12.4 11.9 +600 +5.13% 1,313,900 - - - 0 0
VGV 45 42.4 42.5 42.5 42.4 -2,600 -5.78% 400 - - - 0 0
VHD 3.3 3.3 3.3 3.7 3.2 0 0.00% 1,200 - - - 0 0
VHF 3.7 0 0 0.00% - - - - 0 0
VHG 1.7 1.8 1.7 1.8 1.6 +100 +5.88% 234,900 - - - 0 0
VHH 3 0 0 0.00% - - - - 0 0
VIE 7.1 7.3 7.3 7.3 7.3 +200 +2.82% 100 - - - 0 0
VIH 28 0 0 0.00% - - - - 0 0
VIM 10.6 10.7 10.6 10.7 10.6 +100 +0.94% 400 - - - 0 0
VIN 16.7 0 0 0.00% - - - - 0 0
VIR 3.1 0 0 0.00% - - - - 0 0
VIW 37.9 39.4 38.2 42 38.2 +1,500 +3.96% 73,500 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 45.1 46 45.6 46 45.6 +900 +2% 34,300 - - - 0 0
VLC 13.3 13.7 13.5 13.7 13.4 +400 +3.01% 62,900 - - - 0 0
VLG 8.9 8.4 8.6 8.6 8.4 -500 -5.62% 500 - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLS 16.5 16.7 16.5 18 16.1 +200 +1.21% 8,100 - - - 0 0
VLW 41 0 0 0.00% - - - - 0 0
VMA 2.8 0 0 0.00% - - - - 0 0
VMG 3 3 3 3 3 0 0.00% 300 - - - 0 0
VMK 29 0 0 0.00% - - - - 0 0
VMT 16.6 0 0 0.00% - - - - 0 0
VNA 16.6 16.6 16 16.8 15 0 0.00% 6,400 - - - 0 0
VNB 14.4 14.8 15.1 15.1 14.7 +400 +2.78% 21,900 - - - 0 0
VNH 1.6 0 0 0.00% - - - - 0 0
VNI 7.5 7.5 7.5 7.5 7.5 0 0.00% 500 - - - 0 0
VNP 20 20.1 20.6 20.8 19.8 +100 +0.5% 57,900 - - - 0 0
VNX 13.3 0 0 0.00% - - - - 0 0
VNY 5.4 0 0 0.00% - - - - 0 0
VNZ 313.9 319.9 314.2 319.9 314.2 +6,000 +1.91% 200 - - - 0 0
VPA 1.5 0 0 0.00% - - - - 0 0
VPC 3.1 0 0 0.00% - - - - 0 0
VPR 8 8 8 8 8 0 0.00% 10,000 - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 17.7 0 0 0.00% - - - - 0 0
VRG 16.7 16.9 16.8 16.9 16.8 +200 +1.2% 8,100 - - - 0 0
VSE 8.2 8.2 8.4 8.4 8.2 0 0.00% 800 - - - 0 0
VSF 27.1 27 27.3 27.5 26.8 -100 -0.37% 35,700 - - - 0 0
VSG 1.4 0 0 0.00% - - - - 0 0
VSN 15.3 16.9 16.9 16.9 16.9 +1,600 +10.46% 100 - - - 0 0
VST 3.1 0 0 0.00% - - - - 0 0
VTA 2.1 1.9 2 2 1.9 -200 -9.52% 10,100 - - - 0 0
VTD 6 6.2 6.1 6.2 6.1 +200 +3.33% 22,000 - - - 0 0
VTE 7.8 0 0 0.00% - - - - 0 0
VTG 4.1 0 0 0.00% - - - - 0 0
VTI 4.8 0 0 0.00% - - - - 0 0
VTK 51.7 52.5 52.5 52.6 51.7 +800 +1.55% 14,300 - - - 0 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 8.2 8.1 9.3 9.3 7 -100 -1.22% 2,400 - - - 0 0
VTR 10.6 10.7 10.7 11 10.7 +100 +0.94% 65,100 - - - 0 0
VTS 4.2 0 0 0.00% - - - - 0 0
VTX 6 0 0 0.00% - - - - 0 0
VUA 17.3 0 0 0.00% - - - - 0 0
VVN 2.9 0 0 0.00% - - - - 0 0
VW3 11.5 11 11.3 11.3 11 -500 -4.35% 22,300 - - - 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 55.3 56.3 55.6 56.3 55.6 +1,000 +1.81% 500 - - - 0 0
WTC 9.8 0 0 0.00% - - - - 0 0
X26 15 0 0 0.00% - - - - 0 0
X77 0.3 0 0 0.00% - - - - 0 0
XDH 17 17 17 17 17 0 0.00% 400 - - - 0 0
XHC 16.6 0 0 0.00% - - - - 0 0
XLV 14 14.8 14.8 14.8 14.8 +800 +5.71% 2,000 - - - 0 0
XMC 9 9.3 9 9.3 9 +300 +3.33% 2,100 - - - 0 0
XMD 5.9 0 0 0.00% - - - - 0 0
XMP 15.6 0 0 0.00% - - - - 0 0
XPH 14.6 14.7 14.7 14.8 14.1 +100 +0.68% 1,700 - - - 0 0
YBC 8.6 0 0 0.00% - - - - 0 0
YTC 21 21 21 21 21 0 0.00% 100 - - - 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 - - - - - - - - - - - - - - -
NHP - - - - - - - - - - - - - - -
NQT - - - - - - - - - - - - - - -
NS2 - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
PEC - - - - - - - - - - - - - - -
PVA - - - - - - - - - - - - - - -
PXC - - - - - - - - - - - - - - -
SAP - - - - - - - - - - - - - - -
SCY - - - - - - - - - - - - - - -
SDJ - - - - - - - - - - - - - - -
SDX - - - - - - - - - - - - - - -
SJC - - - - - - - - - - - - - - -
SQC - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TBH - - - - - - - - - - - - - - -
TBT - - - - - - - - - - - - - - -
TEL - - - - - - - - - - - - - - -
TKG - - - - - - - - - - - - - - -
TLI - - - - - - - - - - - - - - -
TS4 - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
V15 - - - - - - - - - - - - - - -
VCW - - - - - - - - - - - - - - -
VLF - - - - - - - - - - - - - - -
VOC - - - - - - - - - - - - - - -
合計 37,688,095 2,256.77 399,960 410,400
▼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