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

2026/06/26 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 128.92
+0.22/+0.17%
売買高（相対取引を含む） 57,867,133 株
（前日比 +99.95%）
値上がり銘柄数 120
値下がり銘柄数 125
変わらず銘柄数 534
総銘柄数 779
売買代金（相対取引を含む） 897,268 百万VND
（前日比 +115.08%）
前日終値 128.70 (06/25) 
始値 128.61
高値 129.45
安値 128.61
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) 202,200 139,800 62,400
産業トレンド
-0.49 +0.04 +0.27 -0.24 +0.28 +0.73
-0.70 -1.51 +0.30 -1.09 +0.22 +0.88
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（2026/06/26 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
A32 29.5 29.3 29.7 29.7 29.3 -200 -0.68% 400 - - - 0 0
AAH 2.7 2.5 2.8 2.8 2.4 -200 -7.41% 1,264,000 - - - 0 0
AAS 8.3 8.3 8.3 8.4 8.2 0 0.00% 285,000 - - - 0 0
ABB 18.1 18 18.2 18.2 17.8 -100 -0.55% 1,078,800 - - - 1,000 0
ABC 10.1 10 10 10.1 10 -100 -0.99% 2,300 - - - 0 0
ABW 12.1 12.2 12.1 12.2 11.8 +100 +0.83% 302,400 - - - 0 0
ACE 38.8 0 0 0.00% - - - - 0 0
ACM 0.5 0.5 0.5 0.6 0.4 0 0.00% 340,300 - - - 0 0
ACS 5.3 5.3 5.3 5.3 5.3 0 0.00% 100 - - - 0 0
AG1 11 10.8 10.8 10.9 10.8 -200 -1.82% 19,700 - - - 0 0
AGF 1.9 0 0 0.00% - - - - 0 0
AGP 34.9 35.1 34.8 35.1 34 +200 +0.57% 6,200 - - - 0 0
AGX 221.7 0 0 0.00% - - - - 0 0
AIC 8.8 0 0 0.00% - - - - 0 0
AIG 51.8 52 52 52 51.7 +200 +0.39% 55,200 - - - 41,700 0
ALV 7 6.9 6.8 6.9 6.8 -100 -1.43% 1,300 - - - 0 0
AMP 15.5 15.4 15.4 15.4 15.4 -100 -0.65% 5,000 - - - 0 0
AMS 7.4 7.3 7.5 7.5 7 -100 -1.35% 102,200 - - - 0 0
APC 6 0 0 0.00% - - - - 0 0
APF 48 47.7 47.8 48.1 45.6 -300 -0.63% 264,900 - - - 0 0
APL 11.5 0 0 0.00% - - - - 0 0
APP 4.2 4.1 4.1 4.2 4.1 -100 -2.38% 400 - - - 0 0
APT 1.7 0 0 0.00% - - - - 0 0
ATA 0.5 0.5 0.4 0.5 0.4 0 0.00% 6,300 - - - 0 0
ATG 7.6 7.9 7.9 7.9 7.9 +300 +3.95% 100 - - - 0 0
AVC 41.6 42.7 42.7 42.7 42.7 +1,100 +2.64% 100 - - - 0 0
BAL 7.1 0 0 0.00% - - - - 0 0
BBH 8.9 9 8.9 9 8.9 +100 +1.12% 1,900 - - - 0 0
BBM 7.9 0 0 0.00% - - - - 0 0
BBT 12 11.3 12 12 11.3 -700 -5.83% 2,600 - - - 0 0
BCA 21.1 21 21 21.1 20.8 -100 -0.47% 20,100 - - - 0 0
BCB 2.2 0 0 0.00% - - - - 0 0
BCP 10 0 0 0.00% - - - - 0 0
BCR 1 0 0 0.00% - - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 38 37.9 38 38 37.9 -100 -0.26% 1,000 - - - 0 0
BDT 9.3 9.3 9.3 9.3 9.2 0 0.00% 16,000 - - - 0 0
BDW 27 0 0 0.00% - - - - 0 0
BEL 24.9 21.2 24.8 28.6 21.2 -3,700 -14.86% 11,100 - - - 0 0
BGE 3 2.8 2.9 2.9 2.7 -200 -6.67% 1,107,000 - - - 0 0
BGW 16 16 16 16 16 0 0.00% 300 - - - 0 0
BHA 22.1 0 0 0.00% - - - - 0 0
BHC 0.9 0 0 0.00% - - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHH 21.9 18.7 18.7 18.7 18.7 -3,200 -14.61% 100 - - - 0 0
BHI 9.8 0 0 0.00% - - - - 0 0
BHK 13.1 0 0 0.00% - - - - 0 0
BHP 7.2 0 0 0.00% - - - - 0 0
BIG 4.9 4.9 4.9 5 4.7 0 0.00% 446,200 - - - 300 0
BIO 13 12 12.2 12.2 12 -1,000 -7.69% 1,200 - - - 0 0
BLF 2.7 2.5 2.6 2.6 2.5 -200 -7.41% 9,200 - - - 0 0
BLI 8.1 8.2 8.1 8.2 8.1 +100 +1.23% 3,500 - - - 0 0
BLN 7.9 0 0 0.00% - - - - 0 0
BLT 21 0 0 0.00% - - - - 0 0
BMD 12.5 0 0 0.00% - - - - 0 0
BMF 7.4 0 0 0.00% - - - - 0 0
BMG 11.1 0 0 0.00% - - - - 0 0
BMK 14 0 0 0.00% - - - - 0 0
BMS 13.8 14 13.7 14.1 13.7 +200 +1.45% 103,400 - - - 0 0
BMV 4.6 0 0 0.00% - - - - 0 0
BNW 18.5 0 0 0.00% - - - - 0 0
BOT 1.7 1.7 1.7 1.7 1.6 0 0.00% 132,300 - - - 0 0
BQB 3.7 0 0 0.00% - - - - 0 0
BQP 16.8 15.5 15.5 15.5 15.5 -1,300 -7.74% 200 - - - 0 0
BRR 19.1 0 0 0.00% - - - - 0 0
BRS 23.8 22.2 24.4 24.4 22.2 -1,600 -6.72% 900 - - - 0 0
BSA 20 20.3 20.2 20.3 20.2 +300 +1.5% 11,100 - - - 0 0
BSD 15.1 0 0 0.00% - - - - 0 0
BSG 11 0 0 0.00% - - - - 0 0
BSH 15.1 17 17 17 16.5 +1,900 +12.58% 300 - - - 0 0
BSL 12.8 12.8 12.3 12.8 12.3 0 0.00% 300 - - - 0 0
BSP 10.5 10.7 10.1 10.7 10 +200 +1.9% 8,000 - - - 0 0
BSQ 18.5 0 0 0.00% - - - - 0 0
BT1 10.1 0 0 0.00% - - - - 0 0
BTB 4.9 0 0 0.00% - - - - 0 0
BTD 21 0 0 0.00% - - - - 0 0
BTG 8.1 0 0 0.00% - - - - 0 0
BTH 21.2 21.2 21.6 21.6 21.2 0 0.00% 2,300 - - - 0 0
BTN 3 0 0 0.00% - - - - 0 0
BTU 16.1 0 0 0.00% - - - - 0 0
BTV 16.5 0 0 0.00% - - - - 0 0
BVB 14.1 13.8 14 14.2 13.6 -300 -2.13% 2,461,300 - - - 3,500 0
BVG 2.8 2.8 2.8 2.8 2.8 0 0.00% 13,500 - - - 0 0
BVL 14.2 0 0 0.00% - - - - 0 0
BVN 18.1 0 0 0.00% - - - - 0 0
BWA 12.9 0 0 0.00% - - - - 0 0
BWS 34.1 34.1 34.1 34.1 34.1 0 0.00% 17,000 - - - 0 0
C21 19.4 0 0 0.00% - - - - 0 0
C22 18 0 0 0.00% - - - - 0 0 -
C4G 6.6 6.5 6.7 6.7 6.5 -100 -1.52% 144,300 - - - 0 0
C92 3.9 0 0 0.00% - - - - 0 0
CAD 0.4 0.5 0.4 0.5 0.4 +100 +25% 300 - - - 0 0
CAT 15.1 15 15.1 15.1 14.8 -100 -0.66% 48,400 - - - 0 0
CBI 12 0 0 0.00% - - - - 0 0
CBS 23.9 24.5 24.5 24.5 24.5 +600 +2.51% 300 - - - 0 0
CC1 34.5 0 0 0.00% - - - - 0 0
CCA 12.4 12.6 12.6 12.6 12.6 +200 +1.61% 100 - - - 0 0
CCM 29.9 0 0 0.00% - - - - 0 0
CCP 20.5 0 0 0.00% - - - - 0 0
CCS 7.6 8.3 7.4 8.3 7.4 +700 +9.21% 1,200 - - - 0 0
CCT 8.9 0 0 0.00% - - - - 0 0
CCV 74.5 0 0 0.00% - - - - 0 0
CDG 3.5 0 0 0.00% - - - - 0 0
CDO 1.4 1.4 1.5 1.5 1.4 0 0.00% 19,100 - - - 0 0
CDP 12.9 0 0 0.00% - - - - 0 0
CDR 4.3 4.3 4.3 4.3 4.3 0 0.00% 1,000 - - - 0 0
CEN 1.7 1.6 1.7 1.7 1.6 -100 -5.88% 3,300 - - - 0 0
CFM 13.5 0 0 0.00% - - - - 0 0
CFV 17 0 0 0.00% - - - - 0 0
CGV 3.1 3 3 3 3 -100 -3.23% 17,000 - - - 0 0
CH5 15.4 0 0 0.00% - - - - 0 0
CHC 5.6 0 0 0.00% - - - - 0 0
CHS 10.9 11.2 10.1 11.2 10.1 +300 +2.75% 200 - - - 0 0
CI5 3.6 0 0 0.00% - - - - 0 0
CID 7.8 8 8 8 8 +200 +2.56% 200 - - - 0 0
CIP 1.9 1.8 1.8 1.8 1.8 -100 -5.26% 300 - - - 0 0
CK8 5.6 0 0 0.00% - - - - 0 0
CKA 65.4 65.3 65.4 65.4 65.1 -100 -0.15% 1,200 - - - 0 0
CKD 25 0 0 0.00% - - - - 0 0
CLX 14.7 14.6 14.7 14.7 14.6 -100 -0.68% 14,900 - - - 0 0
CMD 19.3 19.5 19.4 19.5 19.4 +200 +1.04% 3,100 - - - 0 0
CMF 342.7 380 374.9 380 374.9 +37,300 +10.88% 700 - - - 700 0
CMI 0.7 0.7 0.8 0.8 0.7 0 0.00% 4,300 - - - 0 0
CMK 7.8 0 0 0.00% - - - - 0 0
CMM 19.4 0 0 0.00% - - - - 0 0
CMN 24.1 23.1 23.3 24 23.1 -1,000 -4.15% 3,200 - - - 100 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 12 11.9 11.9 11.9 11.5 -100 -0.83% 1,800 - - - 0 0
CMW 12.9 0 0 0.00% - - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 31.9 30.9 29.5 30.9 29.5 -1,000 -3.13% 2,700 - - - 0 0
CNN 64 0 0 0.00% - - - - 0 0
CNT 6.1 0 0 0.00% - - - - 0 0
CPA 8.8 0 0 0.00% - - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 6 0 0 0.00% - - - - 0 0
CQN 30.7 30.6 30.7 30.7 30.5 -100 -0.33% 21,200 - - - 0 0
CQT 6.8 0 0 0.00% - - - - 0 0
CSI 16.5 15.9 15.9 15.9 15.9 -600 -3.64% 100 - - - 100 0
CT3 6.1 6.8 6.7 6.8 6.7 +700 +11.48% 400 - - - 0 0
CT6 7.8 0 0 0.00% - - - - 0 0
CTW 24.7 0 0 0.00% - - - - 0 0
CYC 1.2 0 0 0.00% - - - - 0 0
DAC 6.3 0 0 0.00% - - - - 0 0
DAG 1.4 0 0 0.00% - - - - 0 0
DAN 30.3 30.3 30.3 30.3 30.3 0 0.00% 500 - - - 0 0
DAS 11.2 0 0 0.00% - - - - 0 0
DBM 27.2 29.1 29.1 29.1 29.1 +1,900 +6.99% 100 - - - 0 0
DC1 5.9 6.1 5.6 6.1 5.5 +200 +3.39% 3,800 - - - 0 0
DCF 34 39 34 39 34 +5,000 +14.71% 1,000 - - - 0 0
DCG 23.5 0 0 0.00% - - - - 0 0
DCH 10 0 0 0.00% - - - - 0 0
DCR 5.9 0 0 0.00% - - - - 0 0
DCS 0.7 0.8 0.7 0.8 0.7 +100 +14.29% 288,700 - - - 0 0
DCT 0.6 0.5 0.6 0.6 0.5 -100 -16.67% 15,500 - - - 0 0
DCV 156 0 0 0.00% - - - - 0 0
DDB 9 9.5 9 9.5 9 +500 +5.56% 46,300 - - - 0 0
DDH 4.3 0 0 0.00% - - - - 0 0
DDM 2.1 0 0 0.00% - - - - 0 0
DDN 7 7 7 7 7 0 0.00% 1,000 - - - 0 0
DFC 27.1 31 27.1 31 27.1 +3,900 +14.39% 800 - - - 0 0
DFF 0.5 0.5 0.5 0.5 0.4 0 0.00% 81,600 - - - 0 0
DGT 3.8 3.9 3.8 3.9 3.8 +100 +2.63% 24,400 - - - 0 0
DHB 10.6 10.4 10.4 11.5 10.4 -200 -1.89% 3,100 - - - 0 0
DHD 27.8 27.9 27.8 27.9 27.8 +100 +0.36% 1,500 - - - 0 0
DHN 18.5 0 0 0.00% - - - - 0 0
DIC 0.9 0.9 0.8 1 0.8 0 0.00% 149,300 - - - 0 0
DID 3.8 3.8 3.6 3.8 3.6 0 0.00% 1,400 - - - 0 0
DKC 0.1 0 0 0.00% - - - - 0 0
DLD 4.9 0 0 0.00% - - - - 0 0
DLR 13 12 12 12 12 -1,000 -7.69% 500 - - - 0 0
DLT 8.6 0 0 0.00% - - - - 0 0
DM7 20 0 0 0.00% - - - - 0 0
DMN 9.8 9.8 9.8 9.8 9.8 0 0.00% 100 - - - 0 0
DNA 24 0 0 0.00% - - - - 0 0
DND 8.6 0 0 0.00% - - - - 0 0
DNE 8.3 8.2 8.3 8.3 8.2 -100 -1.20% 300 - - - 0 0
DNH 49 0 0 0.00% - - - - 0 0
DNL 28.4 0 0 0.00% - - - - 0 0
DNM 5.1 0 0 0.00% - - - - 0 0
DNN 7 0 0 0.00% - - - - 0 0
DNT 61 0 0 0.00% - - - - 0 0
DNW 32.9 0 0 0.00% - - - - 0 0
DOC 7.3 0 0 0.00% - - - - 0 0
DOP 12.8 12.8 12.8 12.8 12.8 0 0.00% 100 - - - 0 0
DP1 30.8 29.9 29.1 29.9 29.1 -900 -2.92% 1,000 - - - 0 0 -
DP2 4.5 0 0 0.00% - - - - 0 0
DPC 8.3 0 0 0.00% - - - - 0 0
DPH 30.9 0 0 0.00% - - - - 0 0
DPP 26.5 0 0 0.00% - - - - 0 0
DRG 8.6 8.5 8.6 8.6 8.5 -100 -1.16% 700 - - - 0 0
DRI 13.8 13.2 13.7 13.7 13.2 -600 -4.35% 665,400 - - - 0 0
DSD 17.9 0 0 0.00% - - - - 0 0
DSG 6.8 0 0 0.00% - - - - 0 0
DSH 14.6 14.6 14.6 14.6 14.4 0 0.00% 65,600 - - - 0 0
DSP 12.8 0 0 0.00% - - - - 0 0
DTC 5.3 0 0 0.00% - - - - 0 0
DTH 14.4 0 0 0.00% - - - - 0 0
DTI 1.9 1.8 1.9 2 1.8 -100 -5.26% 7,000 - - - 0 0
DTP 77.8 77.5 77.5 77.5 77.5 -300 -0.39% 1,200 - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 10.3 0 0 0.00% - - - - 0 0
DVG 1 1 1 1 0.9 0 0.00% 282,800 - - - 0 0
DVN 20.3 20.2 20.3 20.3 19.9 -100 -0.49% 128,800 - - - 0 0
DVW 45 0 0 0.00% - - - - 0 0
DWC 18.9 0 0 0.00% - - - - 0 0
DWS 14.1 0 0 0.00% - - - - 0 0
DXL 9.4 0 0 0.00% - - - - 0 0
E12 3.5 3.5 3.5 3.5 3.5 0 0.00% 900 - - - 0 0
E29 9 0 0 0.00% - - - - 0 0
ECO 23.3 23.6 23.4 23.6 23.3 +300 +1.29% 1,200 - - - 0 0
EFI 3.8 0 0 0.00% - - - - 0 0
EGL 13.1 0 0 0.00% - - - - 0 0
EIC 19.9 19.9 19.9 19.9 19.9 0 0.00% 1,500 - - - 0 0
EIN 2.1 2.1 2.2 2.2 2.1 0 0.00% 1,400 - - - 0 0
EME 25.9 29.5 29.5 29.5 29.5 +3,600 +13.9% 100 - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 18.5 18.5 18.5 18.5 18.5 0 0.00% 100 - - - 0 0
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 54.2 62.3 62.3 62.3 62.3 +8,100 +14.94% 100 - - - 0 0
FCS 6.7 0 0 0.00% - - - - 0 0
FGL 3.9 0 0 0.00% - - - - 0 0
FHN 8.9 0 0 0.00% - - - - 0 0
FHS 36 41.4 41.4 41.4 41.4 +5,400 +15% 1,300 - - - 0 0
FIC 18.2 18.5 18.5 18.6 18 +300 +1.65% 5,800 - - - 0 0
FOC 73.5 73.5 73.3 73.6 72.9 0 0.00% 32,200 - - - 5,700 0
FOX 75.4 74.7 75.1 75.5 74.5 -700 -0.93% 62,000 - - - 0 0
FRC 25 0 0 0.00% - - - - 0 0
FRM 11 9.4 9.4 9.4 9.4 -1,600 -14.55% 200 - - - 0 0
FSO 8 0 0 0.00% - - - - 0 0
FT1 42.9 0 0 0.00% - - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.4 0.5 0.4 0.5 0.4 +100 +25% 237,600 - - - 0 0
G20 0.6 0 0 0.00% - - - - 0 0
G36 9.9 10 9.9 10 9.9 +100 +1.01% 26,000 - - - 0 0
GCB 6.1 6.9 5.5 6.9 5.2 +800 +13.11% 2,500 - - - 0 0
GCF 18 18.2 18 18.3 18 +200 +1.11% 7,500 - - - 0 0
GDA 13.6 13.6 13.6 13.7 13.6 0 0.00% 5,300 - - - 0 0
GER 6.4 0 0 0.00% - - - - 0 0
GGG 3 2.6 2.6 2.6 2.6 -400 -13.33% 600 - - - 0 0
GH3 3.6 0 0 0.00% - - - - 0 0
GLC 6 0 0 0.00% - - - - 0 0
GLW 13.3 0 0 0.00% - - - - 0 0
GMC 4 0 0 0.00% - - - - 0 0
GND 26.9 0 0 0.00% - - - - 0 0
GPC 1.9 1.9 1.9 1.9 1.8 0 0.00% 52,900 - - - 0 0
GSM 30 0 0 0.00% - - - - 0 0
GTD 207 0 0 0.00% - - - - 0 0
GTS 10.6 0 0 0.00% - - - - 0 0
GVT 77 80.5 75.6 80.5 75.6 +3,500 +4.55% 500 - - - 0 0
H11 25.7 0 0 0.00% - - - - 0 0
HAC 9.2 0 0 0.00% - - - - 0 0
HAF 12 0 0 0.00% - - - - 0 0
HAM 42 42.1 42.2 42.3 42 +100 +0.24% 4,100 - - - 0 0
HAN 8 8.2 8 8.2 8 +200 +2.5% 800 - - - 0 0
HAV 3 0 0 0.00% - - - - 0 0
HBC 4.9 5 4.9 5 4.8 +100 +2.04% 251,100 - - - 0 0
HBD 25.5 0 0 0.00% - - - - 0 0
HBH 5.5 0 0 0.00% - - - - 0 0
HC1 12.5 0 0 0.00% - - - - 0 0
HC3 25.5 0 0 0.00% - - - - 0 0
HCI 7.3 0 0 0.00% - - - - 0 0
HD2 11 0 0 0.00% - - - - 0 0
HD6 9 8.9 9 9 8.9 -100 -1.11% 200 - - - 0 0
HD8 6.7 0 0 0.00% - - - - 0 0
HDM 35.5 35.5 35.5 35.5 35.4 0 0.00% 700 - - - 0 0
HDP 25 25 26 26 25 0 0.00% 1,200 - - - 0 0
HDW 17.1 0 0 0.00% - - - - 0 0
HEC 31.2 31.2 31.2 31.2 31.2 0 0.00% 1,000 - - - 0 0
HEJ 13.4 14.9 14.9 14.9 14.9 +1,500 +11.19% 100 - - - 0 0
HEP 14 12 12.1 12.1 12 -2,000 -14.29% 1,400 - - - 0 0
HES 22.9 0 0 0.00% - - - - 0 0
HFB 9.8 0 0 0.00% - - - - 0 0
HFC 8.5 0 0 0.00% - - - - 0 0
HFX 5.6 5.1 5.1 5.1 5.1 -500 -8.93% 100 - - - 0 0
HGT 12.1 0 0 0.00% - - - - 0 0 -
HHN 0.2 0 0 0.00% - - - - 0 0
HIO 7.9 7.8 7.8 7.8 7.8 -100 -1.27% 500 - - - 0 0
HJC 8.8 0 0 0.00% - - - - 0 0
HKB 0.5 0.5 0.5 0.5 0.5 0 0.00% 15,000 - - - 0 0
HLB 445.4 0 0 0.00% - - - - 0 0
HLS 26.5 0 0 0.00% - - - - 0 0
HLT 10.6 0 0 0.00% - - - - 0 0
HLY 9.9 0 0 0.00% - - - - 0 0
HMD 16.5 0 0 0.00% - - - - 0 0
HMG 4.7 0 0 0.00% - - - - 0 0
HMS 33.2 32.7 33 33 31.5 -500 -1.51% 7,500 - - - 0 0
HNB 15.7 0 0 0.00% - - - - 0 0
HND 10.2 10.2 10.2 10.2 10.2 0 0.00% 2,100 - - - 1,300 0
HNF 23 23 23 23 23 0 0.00% 200 - - - 0 0
HNG 7.1 7 7 7 6.9 -100 -1.41% 513,200 - - - 0 0
HNI 21.3 0 0 0.00% - - - - 0 0
HNM 8.6 8.6 8.6 8.7 8.5 0 0.00% 504,800 - - - 0 0
HNP 18 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 20 0 0 0.00% - - - - 0 0
HPD 16.2 16.2 16.2 16.2 16.2 0 0.00% 300 - - - 0 0
HPH 13.6 0 0 0.00% - - - - 0 0
HPI 18.7 16 16 16 16 -2,700 -14.44% 600 - - - 0 0
HPO 15.3 0 0 0.00% - - - - 0 0
HPP 78 0 0 0.00% - - - - 0 0
HPT 28 28 28 28 28 0 0.00% 14,300 - - - 0 0
HPW 22.2 0 0 0.00% - - - - 0 0
HRB 40 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSM 6.9 0 0 0.00% - - - - 0 0
HSP 15.2 0 0 0.00% - - - - 0 0
HSV 4.3 4.3 4.3 4.3 4.3 0 0.00% 6,800 - - - 0 0
HTE 2.9 2.9 2.8 2.9 2.8 0 0.00% 1,300 - - - 0 0
HTM 12 10.2 11.9 11.9 10.2 -1,800 -15.00% 25,000 - - - 0 0
HTP 0.9 0 0 0.00% - - - - 0 0
HTT 1.6 1.6 1.5 1.6 1.5 0 0.00% 200 - - - 0 0
HU4 10.5 9.8 9.2 9.8 9.1 -700 -6.67% 2,100 - - - 0 0
HU6 3.9 3.8 3.8 3.8 3.8 -100 -2.56% 700 - - - 0 0
HUG 30.3 0 0 0.00% - - - - 0 0
HVA 3.3 3.5 3.3 3.7 3.3 +200 +6.06% 49,900 - - - 0 0
HVX 2.4 2.5 2.4 2.5 2.4 +100 +4.17% 700 - - - 0 0
HWS 15.1 15.2 15.1 15.2 15.1 +100 +0.66% 300 - - - 0 0
IBD 5.4 0 0 0.00% - - - - 0 0
ICC 33.2 33.2 33.2 33.2 33.2 0 0.00% 2,600 - - - 0 0
ICF 2.5 2.6 2.5 2.6 2.5 +100 +4% 2,200 - - - 0 0
ICI 9 0 0 0.00% - - - - 0 0
ICN 28.2 29 28.9 29 28.9 +800 +2.84% 400 - - - 0 0
IDP 285 250 250 250 250 -35,000 -12.28% 4,000 - - - 0 0
ILA 6.9 7 6.9 7 6.9 +100 +1.45% 200 - - - 0 0
ILC 5.9 0 0 0.00% - - - - 0 0
ILS 22 22.2 22.9 23.7 22.1 +200 +0.91% 5,900 - - - 0 0
IME 45 0 0 0.00% - - - - 0 0
IN4 43.7 0 0 0.00% - - - - 0 0
IRC 4.7 0 0 0.00% - - - - 0 0
ISG 9 9 9 9 9 0 0.00% 7,400 - - - 0 0
ISH 25.1 25.1 25.1 25.1 25.1 0 0.00% 100 - - - 0 0
IST 41 0 0 0.00% - - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 3.7 3.8 3.8 3.8 3.8 +100 +2.7% 100 - - - 0 0
JOS 1.2 1.3 1.3 1.3 1.1 +100 +8.33% 30,100 - - - 0 0
KCB 10.8 10.9 10.7 10.9 10.5 +100 +0.93% 28,000 - - - 0 0
KGM 5.4 5.3 5.4 5.4 5.3 -100 -1.85% 2,700 - - - 0 0
KHD 16 0 0 0.00% - - - - 0 0
KHW 30 0 0 0.00% - - - - 0 0
KIP 12.8 0 0 0.00% - - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
KSQ 1 0.9 0.9 1 0.9 -100 -10.00% 40,000 - - - 0 0
KTC 9.2 0 0 0.00% - - - - 0 0
KTL 16.5 18.9 18.9 18.9 18.9 +2,400 +14.55% 100 - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
L12 4.6 0 0 0.00% - - - - 0 0
L45 1.8 1.9 1.8 2 1.8 +100 +5.56% 18,300 - - - 0 0
L62 3.3 0 0 0.00% - - - - 0 0
L63 9.5 9.5 9.5 9.5 9.5 0 0.00% 100 - - - 0 0
LAI 11 10.9 11 11 10.9 -100 -0.91% 4,400 - - - 0 0
LAW 25.7 0 0 0.00% - - - - 0 0
LCM 0.8 0.7 0.8 0.8 0.7 -100 -12.50% 181,400 - - - 0 0
LDW 28 0 0 0.00% - - - - 0 0
LEC 4.9 4.2 4.2 4.2 4.2 -700 -14.29% 400 - - - 0 0
LG9 4 4.6 4.6 4.6 4.6 +600 +15% 100 - - - 0 0
LIC 30.9 29 29 29 29 -1,900 -6.15% 200 - - - 0 0
LKW 35 0 0 0.00% - - - - 0 0
LLM 20.9 21 21 21 21 +100 +0.48% 1,200 - - - 0 0
LM3 1.7 0 0 0.00% - - - - 0 0
LMC 6.1 5.6 5.3 6.2 5.3 -500 -8.20% 6,400 - - - 0 0
LMH 1.3 1.3 1.3 1.3 1.2 0 0.00% 65,400 - - - 0 0
LMI 9.4 0 0 0.00% - - - - 0 0
LNC 4 0 0 0.00% - - - - 0 0
LO5 0.4 0.4 0.4 0.4 0.4 0 0.00% 1,200 - - - 0 0
LPT 7.7 7.7 7.8 7.8 7.7 0 0.00% 2,500 - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 33.2 32.7 33 33 32.6 -500 -1.51% 5,600 - - - 0 0
LTC 1.2 0 0 0.00% - - - - 0 0
LTG 5.3 0 0 0.00% - - - - 0 0
M10 21 21.1 21 21.1 21 +100 +0.48% 300 - - - 0 0
MA1 31 31 31 31 31 0 0.00% 1,700 - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 5.3 0 0 0.00% - - - - 0 0
MDF 4.9 4.7 4.7 4.7 4.7 -200 -4.08% 500 - - - 0 0
MEC 2.8 2.7 2.4 2.7 2.4 -100 -3.57% 2,400 - - - 0 0
MEF 2.1 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MGC 11.2 10.9 11 11 10.9 -300 -2.68% 1,100 - - - 0 0
MGG 24.3 0 0 0.00% - - - - 0 0
MGR 8.1 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 26.8 29 29 29 29 +2,200 +8.21% 100 - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 17.2 16.8 17.2 17.2 16.8 -400 -2.33% 600 - - - 0 0
MNB 24.5 0 0 0.00% - - - - 0 0
MND 10.2 0 0 0.00% - - - - 0 0
MPC 15.7 15.9 15.8 15.9 15.7 +200 +1.27% 5,100 - - - 0 0
MPT 0.8 0.8 0.8 0.8 0.7 0 0.00% 79,200 - - - 0 0
MPY 12.5 0 0 0.00% - - - - 0 0
MQB 5.1 0 0 0.00% - - - - 0 0
MQN 18.9 18.9 18.9 18.9 18.9 0 0.00% 2,700 - - - 0 0
MRF 25 0 0 0.00% - - - - 0 0
MTA 12.1 11.9 12.2 12.2 11.8 -200 -1.65% 9,500 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 10.2 0 0 0.00% - - - - 0 0
MTH 25.9 0 0 0.00% - - - - 0 0
MTL 6 0 0 0.00% - - - - 0 0
MTP 12.9 0 0 0.00% - - - - 0 0
MTS 9.5 9.2 9.2 9.2 9.2 -300 -3.16% 600 - - - 0 0
MTV 14.4 0 0 0.00% - - - - 0 0
MVC 13.4 13.4 13.9 13.9 13.3 0 0.00% 16,000 - - - 0 0
MVN 57 57.6 58 58.5 54.7 +600 +1.05% 2,500 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 31.8 31.8 31.8 31.8 31.8 0 0.00% 1,000 - - - 0 0
NAU 7 0 0 0.00% - - - - 0 0
NAW 10 0 0 0.00% - - - - 0 0
NBE 8.9 8.9 8.9 8.9 8.8 0 0.00% 2,800 - - - 0 0
NBT 15.5 0 0 0.00% - - - - 0 0
NCG 12.9 12.7 12 12.7 11.8 -200 -1.55% 700 - - - 0 0
NCS 39 39 39 39 39 0 0.00% 1,300 - - - 0 0
ND2 36.4 0 0 0.00% - - - - 0 0
NDC 193 0 0 0.00% - - - - 0 0
NDP 23 0 0 0.00% - - - - 0 0
NDT 4.6 4.7 4.7 4.7 4.7 +100 +2.17% 22,000 - - - 0 0
NDW 14.9 0 0 0.00% - - - - 0 0
NED 6.6 6.6 6.5 6.6 6.4 0 0.00% 5,400 - - - 0 0
NGC 1.2 0 0 0.00% - - - - 0 0
NHV 0.6 0 0 0.00% - - - - 0 0
NJC 15.4 0 0 0.00% - - - - 0 0
NLS 5.5 0 0 0.00% - - - - 0 0
NNT 58 58 58 58 58 0 0.00% 400 - - - 0 0
NOS 0.9 0.9 1 1 0.9 0 0.00% 200 - - - 0 0
NQB 10.1 0 0 0.00% - - - - 0 0
NQN 11.7 11 11.6 11.6 11 -700 -5.98% 400 - - - 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 10 0 0 0.00% - - - - 0 0
NTW 23 0 0 0.00% - - - - 0 0
NUE 10.4 0 0 0.00% - - - - 0 0
NVP 51 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 3.7 3.5 3.7 3.8 3.5 -200 -5.41% 26,100 - - - 0 0
ODE 46.4 46.4 46.5 46.5 46.3 0 0.00% 16,200 - - - 0 0
OIL 13.2 13.1 13 13.4 13 -100 -0.76% 709,200 - - - 0 0
ONW 6 0 0 0.00% - - - - 0 0
PAI 12.4 0 0 0.00% - - - - 0 0
PAP 27 0 0 0.00% - - - - 0 0
PAS 2.6 2.6 2.6 2.6 2.5 0 0.00% 2,800 - - - 0 0 -
PAT 63.5 63.7 64 64.2 63.5 +200 +0.31% 33,600 - - - 0 0
PBC 5.7 5.6 5.7 5.7 5.6 -100 -1.75% 1,400 - - - 0 0
PBT 12.5 0 0 0.00% - - - - 0 0
PCC 24.7 28.2 28.2 28.2 28.2 +3,500 +14.17% 5,800 - - - 0 0
PCF 3.3 3.2 3.2 3.2 3.2 -100 -3.03% 300 - - - 0 0
PCG 2.5 2.8 2.2 2.8 2.2 +300 +12% 24,500 - - - 22,200 0
PCM 16 0 0 0.00% - - - - 0 0
PDC 4.6 0 0 0.00% - - - - 0 0
PEG 3.5 4 4 4 4 +500 +14.29% 300 - - - 0 0
PEQ 43 0 0 0.00% - - - - 0 0
PFL 2 2 2 2.1 2 0 0.00% 40,500 - - - 0 0
PGB 11.1 11.1 11.1 11.2 11 0 0.00% 31,700 - - - 0 0
PHH 4.6 0 0 0.00% - - - - 0 0
PIS 10.2 0 0 0.00% - - - - 0 0
PIV 6.7 6.7 6.6 6.7 6.5 0 0.00% 102,800 - - - 0 0
PJS 24.2 0 0 0.00% - - - - 0 0
PLA 6.1 0 0 0.00% - - - - 0 0
PLE 62.5 0 0 0.00% - - - - 0 0
PLO 4.1 0 0 0.00% - - - - 0 0
PMJ 15.7 15 15 15 15 -700 -4.46% 1,500 - - - 0 0
PMT 6.6 0 0 0.00% - - - - 0 0
PMW 37 0 0 0.00% - - - - 0 0
PND 6.7 0 0 0.00% - - - - 0 0
PNG 40.6 0 0 0.00% - - - - 0 0
PNP 19.6 0 0 0.00% - - - - 0 0
PNT 8.9 0 0 0.00% - - - - 0 0
POB 30.5 0 0 0.00% - - - - 0 0
POM 4.3 4.2 3.7 4.4 3.7 -100 -2.33% 1,318,600 - - - 100 0
POS 14.4 14 14.3 14.3 14 -400 -2.78% 47,800 - - - 0 0
POV 6.8 6.8 6.8 6.8 6.8 0 0.00% 3,500 - - - 0 0
PPH 26.5 26.3 26.5 26.5 26.2 -200 -0.75% 9,200 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 6.3 0 0 0.00% - - - - 0 0
PRT 8.7 8.5 8.5 8.5 8.5 -200 -2.30% 400 - - - 0 0
PSB 5.4 5.3 5.4 5.4 5.2 -100 -1.85% 36,100 - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 8.5 0 0 0.00% - - - - 0 0
PSN 9.3 0 0 0.00% - - - - 0 0
PSP 15.9 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 9.1 0 0 0.00% - - - - 0 0
PTM 11.2 0 0 0.00% - - - - 0 0
PTO 20 0 0 0.00% - - - - 0 0
PTP 11.2 0 0 0.00% - - - - 0 0
PTT 9.5 0 0 0.00% - - - - 0 0
PTV 5.4 5.4 5.5 5.6 5.4 0 0.00% 16,700 - - - 0 0
PVE 2.4 2.5 2.4 2.5 2.1 +100 +4.17% 11,800 - - - 0 0
PVH 0.7 0.6 0.7 0.7 0.6 -100 -14.29% 16,600 - - - 0 0
PVM 19 19.2 19 19.3 19 +200 +1.05% 700 - - - 0 0
PVO 5.9 5.9 6 6 5.9 0 0.00% 6,800 - - - 0 0
PVR 1 1.1 1.1 1.1 1.1 +100 +10% 6,100 - - - 0 0
PVV 1.2 1.2 1.2 1.2 1.2 0 0.00% 34,700 - - - 0 0
PVX 1.6 1.6 1.6 1.7 1.5 0 0.00% 562,600 - - - 0 0
PWA 6.3 6.5 6.5 6.5 6.5 +200 +3.17% 200 - - - 0 0
PWS 14.3 14.3 14.3 14.3 14.3 0 0.00% 100 - - - 0 0
PXA 0.7 0 0 0.00% - - - - 0 0
PXI 0.7 0.7 0.6 0.7 0.6 0 0.00% 213,500 - - - 0 0
PXL 12.4 12.2 12.4 12.4 12.2 -200 -1.61% 16,400 - - - 0 0
PXM 0.4 0.4 0.4 0.5 0.4 0 0.00% 36,800 - - - 0 0
PXS 2.5 2.4 2.5 2.6 2.4 -100 -4.00% 17,700 - - - 0 0
PXT 1.6 1.6 1.6 1.6 1.6 0 0.00% 100 - - - 0 0
QBS 0.5 0.5 0.5 0.6 0.5 0 0.00% 50,600 - - - 0 0
QCC 22.4 0 0 0.00% - - - - 0 0
QHW 36 0 0 0.00% - - - - 0 0
QNC 5.4 0 0 0.00% - - - - 0 0
QNT 10.8 0 0 0.00% - - - - 0 0
QNU 9.9 0 0 0.00% - - - - 0 0
QNW 18.5 0 0 0.00% - - - - 0 0
QPH 35 35 35 35 35 0 0.00% 100 - - - 0 0
QSP 23.1 24.5 23.1 24.5 23.1 +1,400 +6.06% 35,100 - - - 0 0
QTP 11.6 11.5 11.5 11.6 11.4 -100 -0.86% 276,200 - - - 0 0
RAT 18 0 0 0.00% - - - - 0 0
RBC 6.4 0 0 0.00% - - - - 0 0
RCC 19.2 22 18.9 22 18.9 +2,800 +14.58% 2,900 - - - 0 0
RCD 2 0 0 0.00% - - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RGG 33.7 0 0 0.00% - - - - 0 0
RIC 8.8 0 0 0.00% - - - - 0 0
RTB 28.1 0 0 0.00% - - - - 0 0
S12 2.3 0 0 0.00% - - - - 0 0
S72 6.4 6.9 6.9 6.9 6.9 +500 +7.81% 600 - - - 0 0
S74 16.3 0 0 0.00% - - - - 0 0
SAC 12.4 0 0 0.00% - - - - 0 0
SAL 2.3 0 0 0.00% - - - - 0 0
SAS 38.2 39 38.9 39.5 38.5 +800 +2.09% 28,000 - - - 0 0
SB1 7.5 7.5 7.5 7.5 7.5 0 0.00% 1,000 - - - 0 0
SBB 20.6 20.1 20.5 20.5 20.1 -500 -2.43% 1,800 - - - 0 0
SBD 7.8 7.8 7.8 7.8 7.8 0 0.00% 200 - - - 0 0
SBH 38.9 38.9 38.9 38.9 38.9 0 0.00% 400 - - - 0 0
SBL 5 0 0 0.00% - - - - 0 0
SBM 33 0 0 0.00% - - - - 0 0
SBR 9.1 0 0 0.00% - - - - 0 0
SBS 4.6 4.6 4.6 4.6 4.5 0 0.00% 154,100 - - - 100 0
SCC 2.7 3 3.1 3.1 3 +300 +11.11% 200 - - - 0 0
SCD 10.3 10.3 10.3 10.3 10.3 0 0.00% 14,500 - - - 0 0
SCJ 2.6 2.8 2.7 2.8 2.7 +200 +7.69% 35,600 - - - 0 0
SCL 17.7 18.1 17.7 18.4 17.7 +400 +2.26% 88,000 - - - 0 0
SCO 7.7 0 0 0.00% - - - - 0 0
SD2 5.2 0 0 0.00% - - - - 0 0
SD3 9 9.5 9.4 9.5 9.4 +500 +5.56% 6,800 - - - 0 0
SD6 2 1.9 1.8 1.9 1.7 -100 -5.00% 3,000 - - - 0 0
SD7 2.9 0 0 0.00% - - - - 0 0
SDD 1.3 1.3 1.3 1.3 1.3 0 0.00% 16,200 - - - 0 0
SDK 12.8 0 0 0.00% - - - - 0 0
SDP 0.8 0.9 0.8 0.9 0.8 +100 +12.5% 2,000 - - - 0 0
SDT 4.6 4.4 4.5 4.5 4.3 -200 -4.35% 3,000 - - - 0 0
SDV 32.5 0 0 0.00% - - - - 0 0
SDY 0.9 0.9 0.8 0.9 0.8 0 0.00% 400 - - - 0 0
SEA 45.3 0 0 0.00% - - - - 0 0
SEP 18 19 18 19 18 +1,000 +5.56% 7,700 - - - 0 0
SGB 12.8 13 13.1 13.4 12.7 +200 +1.56% 17,300 - - - 0 0
SGI 11.3 0 0 0.00% - - - - 0 0
SGS 14.1 15.8 15.8 15.8 15.8 +1,700 +12.06% 500 - - - 0 0
SHC 12 0 0 0.00% - - - - 0 0
SID 14.4 0 0 0.00% - - - - 0 0
SIG 7.7 0 0 0.00% - - - - 0 0
SIV 38 38.9 40 40 38.9 +900 +2.37% 7,400 - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 27.4 27.4 27.4 27.4 27.4 0 0.00% 1,400 - - - 0 0
SJM 6.8 7 7 7 7 +200 +2.94% 500 - - - 0 0
SKH 22.5 0 0 0.00% - - - - 0 0
SKN 7 0 0 0.00% - - - - 0 0
SKV 23.5 23.5 23.5 23.5 23.5 0 0.00% 1,300 - - - 0 0
SLD 10.8 0 0 0.00% - - - - 0 0
SNC 20 0 0 0.00% - - - - 0 0
SNZ 27.9 27.9 28 28 27.9 0 0.00% 300 - - - 0 0
SP2 24 24 23.9 24 23.9 0 0.00% 3,900 - - - 0 0
SPB 15 0 0 0.00% - - - - 0 0
SPD 7.6 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 35 0 0 0.00% - - - - 0 0
SRB 1.6 1.6 1.6 1.6 1.6 0 0.00% 1,000 - - - 0 0
SSF 28.1 0 0 0.00% - - - - 0 0
SSG 7.2 0 0 0.00% - - - - 0 0
SSH 61.7 0 0 0.00% - - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STD 6 6 6.4 6.4 6 0 0.00% 200 - - - 0 0
STH 20.7 20.6 20.7 20.8 20.6 -100 -0.48% 142,900 - - - 0 0
STL 1 0 0 0.00% - - - - 0 0
STS 134.2 0 0 0.00% - - - - 0 0
STT 1 1.1 1.1 1.1 1.1 +100 +10% 100 - - - 100 0
STW 30 0 0 0.00% - - - - 0 0
SVG 4.5 0 0 0.00% - - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 25.3 24.9 24.2 24.9 24.1 -400 -1.58% 2,500 - - - 0 0
SZE 7.1 0 0 0.00% - - - - 0 0
SZG 34.9 0 0 0.00% - - - - 0 0
TA6 7.7 0 0 0.00% - - - - 0 0
TAN 46.7 0 0 0.00% - - - - 0 0
TAR 2.8 3 2.8 3.2 2.8 +200 +7.14% 120,400 - - - 0 0
TAW 11.6 0 0 0.00% - - - - 0 0
TBD 135 0 0 0.00% - - - - 0 0
TBR 7.9 0 0 0.00% - - - - 0 0
TCJ 3.6 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TCW 29.7 29.1 29.3 29.3 29 -600 -2.02% 13,100 - - - 0 0
TDB 40 0 0 0.00% - - - - 0 0
TDF 8.8 0 0 0.00% - - - - 0 0
TDS 8.4 8.3 8.3 8.3 8.3 -100 -1.19% 1,500 - - - 0 0
TED 60.5 0 0 0.00% - - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 5.9 0 0 0.00% - - - - 0 0
TH1 5.3 4.6 4.8 4.8 4.6 -700 -13.21% 4,300 - - - 0 0
THM 8.9 0 0 0.00% - - - - 0 0
THN 3.8 0 0 0.00% - - - - 0 0
THP 9.4 0 0 0.00% - - - - 0 0
THU 10.5 0 0 0.00% - - - - 0 0
THW 16.5 16.8 16.8 16.8 16.8 +300 +1.82% 1,000 - - - 0 0
TID 20.2 20.2 20.2 20.4 20.2 0 0.00% 27,000 - - - 0 0
TIE 3.1 0 0 0.00% - - - - 0 0
TIN 124 123.9 123.5 124.7 121.5 -100 -0.08% 17,400 - - - 200 0
TIS 4.5 4.7 4.5 4.7 4.5 +200 +4.44% 11,300 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 10.6 9.9 10 10.6 9.8 -700 -6.60% 28,100 - - - 0 0
TLP 6.5 0 0 0.00% - - - - 0 0
TMG 65 0 0 0.00% - - - - 0 0
TMW 24 0 0 0.00% - - - - 0 0
TNA 3.7 0 0 0.00% - - - - 0 0
TNB 10.1 0 0 0.00% - - - - 0 0
TNP 22.1 0 0 0.00% - - - - 0 0
TNS 3.6 3.6 3.4 3.6 3.4 0 0.00% 6,000 - - - 0 0
TNW 12.1 12.9 12.9 12.9 12.9 +800 +6.61% 100 - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 172.2 173 171.5 173 171.5 +800 +0.46% 900 - - - 0 0 -
TOW 31 0 0 0.00% - - - - 0 0
TPS 44.9 0 0 0.00% - - - - 0 0
TQW 7.6 0 0 0.00% - - - - 0 0
TR1 16.5 0 0 0.00% - - - - 0 0
TRS 38.2 0 0 0.00% - - - - 0 0
TRT 3.6 0 0 0.00% - - - - 0 0
TS3 5.3 5.2 5.2 5.2 5.2 -100 -1.89% 10,600 - - - 0 0
TSG 10 0 0 0.00% - - - - 0 0
TSJ 27.9 0 0 0.00% - - - - 0 0
TST 8.1 7.1 7.1 7.1 7.1 -1,000 -12.35% 1,400 - - - 0 0
TTD 98.2 98.2 98.2 98.2 98.2 0 0.00% 100 - - - 0 0
TTG 12.6 12.8 13 13 12.6 +200 +1.59% 9,100 - - - 0 0
TTN 14.1 14 14 14 13.5 -100 -0.71% 8,800 - - - 0 0
TTS 16.2 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 20.7 0 0 0.00% - - - - 0 0
TV1 22.4 22.5 22.6 22.6 22.2 +100 +0.45% 20,000 - - - 0 0
TV6 9.1 0 0 0.00% - - - - 0 0
TVA 14 0 0 0.00% - - - - 0 0
TVG 16 0 0 0.00% - - - - 0 0
TVH 93.8 0 0 0.00% - - - - 0 0
TVM 6.6 0 0 0.00% - - - - 0 0
TVN 11.6 11.4 11.6 11.9 11.2 -200 -1.72% 645,000 - - - 0 0
TW3 13 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDJ 6.6 6.9 6.9 7 6.7 +300 +4.55% 21,300 - - - 0 0
UDL 38.7 38.6 38.6 38.6 38.6 -100 -0.26% 800 - - - 0 0
UEM 10 0 0 0.00% - - - - 0 0
UMC 6.7 0 0 0.00% - - - - 0 0
UPC 32.6 0 0 0.00% - - - - 0 0
UPH 5.2 5.9 5.9 5.9 5.9 +700 +13.46% 1,200 - - - 0 0
UPS 26 0 0 0.00% - - - - 0 0
USC 10.4 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 1.2 0 0 0.00% - - - - 0 0
VAV 32.5 35 34.9 35 34.9 +2,500 +7.69% 25,400 - - - 0 0
VBB 12.5 13.6 12.7 14 12.6 +1,100 +8.8% 179,500 - - - 7,800 0
VBG 4.9 5 5 5 5 +100 +2.04% 100 - - - 0 0
VBH 19 0 0 0.00% - - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
VCP 23.8 23.4 23.8 23.8 23.4 -400 -1.68% 28,300 - - - 0 0
VCR 44.8 48 44.8 48 44.8 +3,200 +7.14% 2,700 - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCX 10.8 0 0 0.00% - - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDG 14.3 0 0 0.00% - - - - 0 0
VDN 28.9 0 0 0.00% - - - - 0 0
VDT 10 0 0 0.00% - - - - 0 0
VE8 1.7 0 0 0.00% - - - - 0 0
VE9 3.1 2.7 3 3 2.7 -400 -12.90% 900 - - - 0 0
VEC 23.9 24.3 24.9 24.9 24.3 +400 +1.67% 8,100 - - - 0 0
VEF 88.2 88 87.3 88.1 87.2 -200 -0.23% 2,900 - - - 0 0
VES 26.5 0 0 0.00% - - - - 0 0
VET 14.7 0 0 0.00% - - - - 0 0
VFC 101.6 0 0 0.00% - - - - 0 0
VFR 10 0 0 0.00% - - - - 0 0
VGG 38.6 38.4 38.4 38.9 38.4 -200 -0.52% 9,500 - - - 0 0
VGI 87.3 87.2 87.6 88 87 -100 -0.11% 141,300 - - - 0 0
VGL 22 0 0 0.00% - - - - 0 0
VGR 129.9 149 110.5 149 110.5 +19,100 +14.7% 295,300 - - - 0 0
VGT 11.5 11.6 11.6 11.7 11.5 +100 +0.87% 174,000 - - - 0 0
VGV 43 49.4 43.6 49.4 43.6 +6,400 +14.88% 800 - - - 0 0
VHD 2.9 2.5 2.5 2.9 2.5 -400 -13.79% 10,700 - - - 0 0
VHF 1.5 0 0 0.00% - - - - 0 0
VHH 2.7 0 0 0.00% - - - - 0 0
VIE 6.2 6 6 6 6 -200 -3.23% 100 - - - 0 0
VIM 10.6 0 0 0.00% - - - - 0 0
VIN 15.9 0 0 0.00% - - - - 0 0
VIR 3.1 0 0 0.00% - - - - 0 0
VIW 26.5 27 26.7 27.5 26.2 +500 +1.89% 135,200 - - - 0 0
VLB 48.7 48.8 48.6 49 48.4 +100 +0.21% 44,300 - - - 0 0
VLC 12.4 12.4 12.4 12.4 12.2 0 0.00% 76,700 - - - 0 0
VLG 7.7 8.4 8.4 8.4 8.4 +700 +9.09% 100 - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLS 15.1 15.4 15.1 15.4 15.1 +300 +1.99% 800 - - - 0 0
VLW 46.8 0 0 0.00% - - - - 0 0
VMA 2.3 0 0 0.00% - - - - 0 0
VMG 3.2 2.8 3.2 3.2 2.8 -400 -12.50% 1,200 - - - 0 0
VMK 29 0 0 0.00% - - - - 0 0
VMT 16.6 0 0 0.00% - - - - 0 0
VNA 14.5 14.7 14.5 14.7 13.1 +200 +1.38% 1,900 - - - 0 0
VNB 14.1 14.1 14.2 14.2 13.9 0 0.00% 8,300 - - - 0 0
VNH 1.1 1.1 1 1.1 1 0 0.00% 53,300 - - - 0 0
VNI 7.2 7.1 7.1 7.1 7.1 -100 -1.39% 200 - - - 0 0
VNP 18.7 18.8 18.7 18.8 18.4 +100 +0.53% 20,600 - - - 0 0
VNX 0.3 0 0 0.00% - - - - 0 0
VNY 3.4 0 0 0.00% - - - - 0 0
VNZ 387.9 402 395 430 395 +14,100 +3.63% 2,700 - - - 0 0
VPA 2.5 2.2 2.2 2.2 2.2 -300 -12.00% 2,000 - - - 0 0
VPC 2.6 0 0 0.00% - - - - 0 0
VPR 8.3 8.4 8.3 8.4 8.2 +100 +1.2% 5,600 - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 12.1 0 0 0.00% - - - - 0 0
VRG 14.2 14.6 14.2 14.6 14 +400 +2.82% 6,600 - - - 0 0
VSE 7.6 7.6 7.4 7.6 7.3 0 0.00% 29,100 - - - 0 0
VSF 25.6 25.7 25.6 25.7 25.6 +100 +0.39% 29,200 - - - 0 0
VSG 1.7 0 0 0.00% - - - - 0 0
VSN 12.7 13 13 13 13 +300 +2.36% 500 - - - 0 0
VST 3 2.9 3.1 3.1 2.9 -100 -3.33% 29,000 - - - 0 0
VTA 2.1 0 0 0.00% - - - - 0 0
VTD 4.7 4.8 4.7 4.8 4.7 +100 +2.13% 56,500 - - - 0 0
VTE 6.8 0 0 0.00% - - - - 0 0
VTG 3.9 0 0 0.00% - - - - 0 0
VTI 4.8 0 0 0.00% - - - - 0 0
VTK 53 53.4 54.9 54.9 53 +400 +0.75% 2,800 - - - 0 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 4.9 5.3 5.3 5.3 5.3 +400 +8.16% 100 - - - 0 0
VTR 11.1 11 10.9 11.2 10.9 -100 -0.90% 10,500 - - - 0 0
VTS 4.2 0 0 0.00% - - - - 0 0
VTX 3.7 0 0 0.00% - - - - 0 0
VUA 15.9 0 0 0.00% - - - - 0 0
VVN 2.9 0 0 0.00% - - - - 0 0
VW3 9.5 9.2 9.7 9.7 9.2 -300 -3.16% 200 - - - 0 0
VWS 21.6 22 22 22 22 +400 +1.85% 1,000 - - - 0 0
VXB 40.7 0 0 0.00% - - - - 0 0
VXP 30.6 0 0 0.00% - - - - 0 0
VXT 49.1 0 0 0.00% - - - - 0 0
WSB 54.4 54.4 54.4 54.4 53 0 0.00% 1,100 - - - 300 0
WTC 9.3 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 15.8 0 0 0.00% - - - - 0 0
XLV 15 0 0 0.00% - - - - 0 0
XMC 10 10 10 10 10 0 0.00% 214,200 - - - 0 0
XMD 7.1 0 0 0.00% - - - - 0 0
XMP 16.2 0 0 0.00% - - - - 0 0
XPH 16.2 14.8 14.7 16 14.7 -1,400 -8.64% 700 - - - 0 0
YBC 7.5 0 0 0.00% - - - - 0 0
YTC 25.5 0 0 0.00% - - - - 0 0
PVY 1.9 2 1.9 2.1 1.9 +100 +5.26% 6,100 - - - 0 100
TSD 3.3 3.2 3.3 3.3 3.1 -100 -3.03% 700 - - - 0 100
IFS 17.5 17.5 17.5 17.5 17.5 0 0.00% 200 - - - 0 200
MML 29.8 29.2 29.8 29.8 29.2 -600 -2.01% 22,700 - - - 3,000 200
AVG 9 9 9 9.1 8.9 0 0.00% 30,600 - - - 0 300
PHP 39.1 39 38.9 39.1 38.5 -100 -0.26% 76,700 - - - 0 300
BMJ 14 13.5 13.9 13.9 13.2 -500 -3.57% 2,300 - - - 0 500
MFS 33.3 33.2 33.3 33.3 33.2 -100 -0.30% 8,400 - - - 0 600
ACV 43.9 43.7 43.9 44 43.6 -200 -0.46% 247,400 - - - 5,600 1,300
QNS 48.9 49.2 48.9 49.3 48.7 +300 +0.61% 186,200 - - - 0 1,500
MSR 39.4 39.1 39.6 39.6 38.7 -300 -0.76% 622,400 - - - 1,180 3,600
SGP 22.5 22.6 22.5 22.8 22.3 +100 +0.44% 41,200 - - - 7,600 6,000
PHS 9.6 9.6 9.5 9.6 9.5 0 0.00% 9,700 - - - 0 9,700
F88 77.7 77.2 77.2 77.6 77 -500 -0.64% 90,300 - - - 0 16,000
VEA 35 35 35 35.1 34.8 0 0.00% 155,700 - - - 4,620 18,500
ABI 19.4 19.4 19.4 19.4 19.2 0 0.00% 34,500 - - - 0 20,000
VHG 1.6 1.8 1.6 1.8 1.6 +200 +12.5% 673,400 - - - 95,000 20,000
DDV 23.9 23.2 23.9 23.9 23 -700 -2.93% 627,700 - - - 0 40,900
ASA - - - - - - - - - - - - - - -
ATB - - - - - - - - - - - - - - -
BII - - - - - - - - - - - - - - -
BLW - - - - - - - - - - - - - - -
BMN - - - - - - - - - - - - - - -
CAB - - - - - - - - - - - - - - -
CC4 - - - - - - - - - - - - - - -
CDH - - - - - - - - - - - - - - -
CLG - - - - - - - - - - - - - - -
CTC - - - - - - - - - - - - - - -
DDG - - - - - - - - - - - - - - -
DKW - - - - - - - - - - - - - - -
DLM - - - - - - - - - - - - - - -
DPS - - - - - - - - - - - - - - -
DSV - - - - - - - - - - - - - - -
DTB - - - - - - - - - - - - - - -
DTE - - - - - - - - - - - - - - -
DTV - - - - - - - - - - - - - - -
EPC - - - - - - - - - - - - - - -
EPH - - - - - - - - - - - - - - -
HCB - - - - - - - - - - - - - - -
HEM - - - - - - - - - - - - - - -
HGW - - - - - - - - - - - - - - -
HHR - - - - - - - - - - - - - - -
HIG - - - - - - - - - - - - - - -
HLR - - - - - - - - - - - - - - -
HPM - - - - - - - - - - - - - - -
HRT - - - - - - - - - - - - - - -
HSI - - - - - - - - - - - - - - -
IHK - - - - - - - - - - - - - - -
KCE - - - - - - - - - - - - - - -
KLF - - - - - - - - - - - - - - -
KLM - - - - - - - - - - - - - - -
KSH - - - - - - - - - - - - - - -
KWA - - - - - - - - - - - - - - -
L44 - - - - - - - - - - - - - - -
LBC - - - - - - - - - - - - - - -
LCC - - - - - - - - - - - - - - -
LGM - - - - - - - - - - - - - - -
MIM - - - - - - - - - - - - - - -
MTC - - - - - - - - - - - - - - -
NEM - - - - - - - - - - - - - - -
NHP - - - - - - - - - - - - - - -
NQT - - - - - - - - - - - - - - -
NS2 - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
PEC - - - - - - - - - - - - - - -
PSG - - - - - - - - - - - - - - -
PVA - - - - - - - - - - - - - - -
PXC - - - - - - - - - - - - - - -
SAP - - - - - - - - - - - - - - -
SCY - - - - - - - - - - - - - - -
SDJ - - - - - - - - - - - - - - -
SDX - - - - - - - - - - - - - - -
SHG - - - - - - - - - - - - - - -
SJC - - - - - - - - - - - - - - -
SQC - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TB8 - - - - - - - - - - - - - - -
TBH - - - - - - - - - - - - - - -
TBT - - - - - - - - - - - - - - -
TEL - - - - - - - - - - - - - - -
TKG - - - - - - - - - - - - - - -
TLI - - - - - - - - - - - - - - -
TLT - - - - - - - - - - - - - - -
TNM - - - - - - - - - - - - - - -
TQN - - - - - - - - - - - - - - -
TS4 - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
V15 - - - - - - - - - - - - - - -
VC5 - - - - - - - - - - - - - - -
VCW - - - - - - - - - - - - - - -
VIH - - - - - - - - - - - - - - -
VKP - - - - - - - - - - - - - - -
VLF - - - - - - - - - - - - - - -
VOC - - - - - - - - - - - - - - -
合計 39,934,596 2,449.98 202,200 139,800
▼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