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

2025/05/09 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 93.40
+0.42/+0.45%
売買高 0 株
（前日比 -100.00%）
売買高（相対取引を含む） 46,043,000 株
（前日比 -100.00%）
値上がり銘柄数 183
値下がり銘柄数 132
変わらず銘柄数 513
総銘柄数 828
売買代金 0 百万VND
（前日比 -100.00%）
売買代金（相対取引を含む） 475,316 百万VND
（前日比 -100.00%）
前日終値 92.92 (05/07) 
始値 93.15
高値 93.77
安値 93.15
年初来高値 100.61 (02/21) 
年初来安値 84.41 (04/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 164,300 628,000 -463,700
産業トレンド
+0.76 +0.25 +0.86 +1.67 +1.35 +0.97
+0.15 +0.29 +0.94 +0.28 +0.13 -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（2025/05/09 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
VEA 38.2 38.4 38.4 38.5 38 +200 +0.52% 404,500 - - - 11,300 220,900
BGE 3.9 4 4 4 3.8 +100 +2.56% 730,000 - - - 0 87,500
QNS 45.3 45.5 45.4 45.5 45.3 +200 +0.44% 148,100 - - - 28,500 84,000
PDV 13.5 13.6 13.4 13.6 13.2 +100 +0.74% 61,500 - - - 0 52,000
ACV 95.5 95 95.5 96.5 94.2 -500 -0.52% 278,300 - - - 48,900 45,100
MSR 17.5 17.3 17.7 17.8 17.1 -200 -1.14% 1,351,300 - - - 3,100 30,300
L45 2.4 2.4 2.1 2.4 2.1 0 0.00% 97,400 - - - 0 21,900
NTC 141.4 141.6 143.8 147 141.4 +200 +0.14% 73,500 - - - 0 20,000
TSD 6 5.9 5.9 6 5.9 -100 -1.67% 26,800 - - - 0 16,900
MCH 117.3 120.2 118 120.5 117.3 +2,900 +2.47% 163,300 - - - 5,600 15,200
TIS 5.8 5.9 5.9 6 5.7 +100 +1.72% 177,700 - - - 0 12,000
CSI 36.2 35.8 36.2 36.8 35.8 -400 -1.10% 33,300 - - - 12,100 7,500
DDV 22.8 22.5 22.6 22.9 22.3 -300 -1.32% 1,950,200 - - - 0 3,700
HPD 19 19 19 19.2 19 0 0.00% 10,300 - - - 9,900 2,000
VTK 55.5 55.2 55.6 56 55.2 -300 -0.54% 13,400 - - - 100 1,700
DFF 1.1 1.2 1.2 1.2 1 +100 +9.09% 1,665,700 - - - 0 1,600
BOT 4.3 4.9 4.4 4.9 4.4 +600 +13.95% 1,400,600 - - - 0 1,100
PXS 2.3 2.4 2.5 2.5 2.4 +100 +4.35% 159,800 - - - 0 1,000
BBT 14.7 15.2 14.8 15.3 14.5 +500 +3.4% 8,000 - - - 0 600
TIN 35.3 35.6 35.3 38.2 35.2 +300 +0.85% 30,800 - - - 0 600
MLS 22.9 24 23.2 24.9 23.2 +1,100 +4.8% 59,600 - - - 0 500
VE9 1.9 2.1 1.9 2.1 1.9 +200 +10.53% 57,000 - - - 0 500
SCY 12.3 12 12.2 12.7 12 -300 -2.44% 1,700 - - - 0 300
AGF 2.1 2.1 2.1 2.1 1.9 0 0.00% 9,900 - - - 0 200
YBC 11.4 11.2 11.4 11.4 11.2 -200 -1.75% 300 - - - 0 200
CHS 12.1 11.6 11.5 11.6 11.5 -500 -4.13% 1,300 - - - 0 100
CNC 38.9 35.2 34.3 38.8 34.3 -3,700 -9.51% 3,700 - - - 0 100
HBH 5.4 5.5 5.4 6.2 5.3 +100 +1.85% 8,200 - - - 0 100
HVA 12.3 12.7 12.5 13 12 +400 +3.25% 67,400 - - - 0 100
IST 35.9 35.8 32.1 35.8 32.1 -100 -0.28% 300 - - - 0 100
QSP 30.7 33 27 33 27 +2,300 +7.49% 200 - - - 0 100
TPS 47.1 50 42.1 50 42.1 +2,900 +6.16% 200 - - - 0 100
A32 39.2 0 0 0.00% - - - - 0 0
AAH 4.2 4.2 4.2 4.3 4.1 0 0.00% 1,707,700 - - - 0 0
AAS 7.6 7.7 7.6 8 7.5 +100 +1.32% 822,100 - - - 0 0
ABB 7.4 7.5 7.4 7.5 7.3 +100 +1.35% 862,700 - - - 0 0
ABC 10.5 10.4 10.7 10.8 10.4 -100 -0.95% 25,700 - - - 0 0
ABI 28 28.5 27.8 28.5 27.3 +500 +1.79% 37,000 - - - 200 0
ABW 7.4 7.5 7.5 7.7 7.4 +100 +1.35% 212,200 - - - 25,000 0
ACE 37.6 0 0 0.00% - - - - 0 0
ACM 0.6 0.7 0.6 0.7 0.5 +100 +16.67% 755,700 - - - 200 0
ACS 5.9 0 0 0.00% - - - - 0 0
AFX 7.2 7.2 7.3 7.3 7.1 0 0.00% 68,200 - - - 0 0
AG1 13.5 13.8 13.6 13.8 13.6 +300 +2.22% 1,400 - - - 0 0
AGP 40.5 40.9 40.5 41 40.5 +400 +0.99% 5,500 - - - 0 0
AGX 156 0 0 0.00% - - - - 0 0
AIC 11.5 11.2 12 12 11.2 -300 -2.61% 2,100 - - - 0 0
AIG 42.3 42.5 43.1 43.1 42.5 +200 +0.47% 5,400 - - - 0 0
ALV 8.9 8.8 8.8 9 8.8 -100 -1.12% 14,400 - - - 0 0
AMP 13.4 13.1 13.1 13.1 13.1 -300 -2.24% 1,100 - - - 0 0
AMS 7 7.1 7 7.3 6.9 +100 +1.43% 225,300 - - - 0 0
ANT 25.5 27.3 26.5 27.4 26 +1,800 +7.06% 50,700 - - - 0 0
APC 7.8 7.6 7.5 7.6 7.5 -200 -2.56% 1,400 - - - 0 0
APF 50 50 50.1 50.1 50 0 0.00% 1,000 - - - 0 0
APL 19.7 0 0 0.00% - - - - 0 0
APP 5.6 5.7 5.7 5.7 5.4 +100 +1.79% 22,100 - - - 0 0
APT 2.6 2.6 2.6 2.6 2.6 0 0.00% 400 - - - 0 0
ASA 12.6 0 0 0.00% - - - - 0 0
ATA 0.5 0.5 0.6 0.6 0.5 0 0.00% 391,700 - - - 0 0
ATB 0.6 0.6 0.6 0.6 0.5 0 0.00% 119,000 - - - 0 0
ATG 2.9 2.9 2.9 2.9 2.9 0 0.00% 3,300 - - - 0 0
AVC 54.4 55 55 55 55 +600 +1.1% 200 - - - 0 0
BAL 9.8 0 0 0.00% - - - - 0 0
BBH 11 12.6 12.6 12.6 12.6 +1,600 +14.55% 100 - - - 0 0
BBM 7.5 0 0 0.00% - - - - 0 0
BCA 12.1 11.8 11.9 11.9 11.8 -300 -2.48% 12,100 - - - 0 0
BCB 0.7 0 0 0.00% - - - - 0 0
BCP 11.3 11.3 11.3 11.3 11.3 0 0.00% 400 - - - 0 0
BCR 1.7 1.8 1.7 1.8 1.7 +100 +5.88% 1,176,300 - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 32.6 32 32.2 32.2 32 -600 -1.84% 3,500 - - - 0 0
BDT 6.8 6.8 6.8 6.9 6.7 0 0.00% 14,400 - - - 0 0
BDW 28 32.2 32.2 32.2 32.2 +4,200 +15% 100 - - - 0 0
BEL 11.9 0 0 0.00% - - - - 0 0
BGW 16.1 0 0 0.00% - - - - 0 0
BHA 24 0 0 0.00% - - - - 0 0
BHC 1.6 0 0 0.00% - - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHI 10 10 10 10 10 0 0.00% 200 - - - 0 0
BHK 19 0 0 0.00% - - - - 0 0
BHP 6 6.4 6.4 6.4 6.4 +400 +6.67% 100 - - - 0 0
BIG 4.9 4.8 4.9 5 4.8 -100 -2.04% 51,900 - - - 0 0
BII 0.6 0.6 0.6 0.7 0.6 0 0.00% 264,800 - - - 0 0
BIO 12.6 0 0 0.00% - - - - 0 0
BLI 8.7 9.5 8.8 9.5 8.7 +800 +9.2% 87,500 - - - 0 0
BLN 7 0 0 0.00% - - - - 0 0
BLT 36 36.6 36.2 36.6 36.2 +600 +1.67% 4,800 - - - 0 0
BLW 10 0 0 0.00% - - - - 0 0
BMD 13 0 0 0.00% - - - - 0 0
BMF 8 0 0 0.00% - - - - 0 0
BMG 18.2 0 0 0.00% - - - - 0 0
BMJ 10.2 10.2 10.2 10.2 10.2 0 0.00% 500 - - - 0 0
BMK 16 0 0 0.00% - - - - 0 0
BMN 10.4 0 0 0.00% - - - - 0 0
BMS 11.6 11.9 11.6 12.1 11.6 +300 +2.59% 331,000 - - - 0 0
BMV 5.5 0 0 0.00% - - - - 0 0
BNW 8.1 0 0 0.00% - - - - 0 0
BQB 3.6 3.8 3.8 3.8 3.3 +200 +5.56% 8,100 - - - 0 0
BRR 21.9 0 0 0.00% - - - - 0 0
BRS 20.3 20.3 20.3 20.3 20.3 0 0.00% 100 - - - 0 0
BSA 21.6 21.5 21.5 21.5 21.5 -100 -0.46% 600 - - - 0 0
BSD 9.7 11.1 11.1 11.1 11.1 +1,400 +14.43% 100 - - - 0 0
BSG 13.5 13.6 13.2 13.6 13.2 +100 +0.74% 6,000 - - - 0 0
BSH 21 22 22 22 22 +1,000 +4.76% 100 - - - 0 0
BSL 10.1 10.1 10.1 10.1 10.1 0 0.00% 1,600 - - - 0 0
BSP 9.7 9.9 9.7 9.9 9.7 +200 +2.06% 500 - - - 0 0
BSQ 19.7 19.7 19.7 19.7 19.7 0 0.00% 1,200 - - - 0 0
BT1 15 0 0 0.00% - - - - 0 0
BTB 5.1 4.9 4.9 4.9 4.9 -200 -3.92% 1,500 - - - 0 0
BTD 16.9 0 0 0.00% - - - - 0 0
BTG 8.7 0 0 0.00% - - - - 0 0
BTH 38.7 39.4 38.9 39.9 38.8 +700 +1.81% 4,300 - - - 0 0
BTN 2.8 2.9 3 3 2.9 +100 +3.57% 1,100 - - - 0 0
BTU 16 16.2 16.2 16.2 16.2 +200 +1.25% 100 - - - 0 0
BTV 11.5 0 0 0.00% - - - - 0 0
BVB 12.1 12.1 12.3 12.3 12 0 0.00% 2,695,400 - - - 0 0
BVG 2.2 2.2 2.2 2.2 2.1 0 0.00% 26,800 - - - 0 0
BVL 14.9 14.9 14.1 15 13.7 0 0.00% 78,300 - - - 0 0
BVN 16.4 16.9 16.9 16.9 16.9 +500 +3.05% 100 - - - 0 0
BWA 12.2 0 0 0.00% - - - - 0 0
BWS 34 34.5 34.8 34.8 34.5 +500 +1.47% 400 - - - 0 0
C21 18.3 15.9 15.9 15.9 15.9 -2,400 -13.11% 200 - - - 0 0
C22 19.2 0 0 0.00% - - - - 0 0 -
C4G 7.2 7.2 7.3 7.4 7.2 0 0.00% 793,700 - - - 0 0
C92 4 4 4 4 4 0 0.00% 2,100 - - - 0 0
CAB 6.4 0 0 0.00% - - - - 0 0
CAD 0.5 0.6 0.5 0.6 0.4 +100 +20% 18,300 - - - 0 0
CAT 18.9 19 18.9 19 18.9 +100 +0.53% 1,200 - - - 0 0
CBI 12.8 0 0 0.00% - - - - 0 0
CBS 32.9 32.7 32.9 33 32.5 -200 -0.61% 18,600 - - - 0 0
CC1 17.4 17.4 17.9 17.9 17.4 0 0.00% 12,100 - - - 0 0
CC4 12.8 0 0 0.00% - - - - 0 0
CCA 14.8 0 0 0.00% - - - - 0 0
CCM 42.7 0 0 0.00% - - - - 0 0
CCP 45.5 0 0 0.00% - - - - 0 0
CCT 10.5 0 0 0.00% - - - - 0 0
CCV 34 0 0 0.00% - - - - 0 0
CDG 3.4 0 0 0.00% - - - - 0 0
CDH 10 9.7 9.2 9.7 9.2 -300 -3.00% 500 - - - 0 0
CDO 1.8 1.7 1.8 1.9 1.6 -100 -5.56% 102,500 - - - 0 0
CDP 10.8 10.8 10.7 10.8 10.5 0 0.00% 1,900 - - - 0 0
CDR 14.1 14.1 14.1 14.1 14.1 0 0.00% 200 - - - 0 0
CEN 1.8 2 1.9 2 1.9 +200 +11.11% 411,500 - - - 0 0
CFM 10.3 0 0 0.00% - - - - 0 0
CFV 28.8 0 0 0.00% - - - - 0 0
CGV 3.5 3.5 3.2 3.5 3.2 0 0.00% 200 - - - 0 0
CH5 9.2 0 0 0.00% - - - - 0 0
CHC 4.1 0 0 0.00% - - - - 0 0
CI5 8 7.2 7.2 7.2 7.2 -800 -10.00% 100 - - - 0 0
CID 25.2 0 0 0.00% - - - - 0 0
CIP 2.8 0 0 0.00% - - - - 0 0
CK8 3.6 0 0 0.00% - - - - 0 0
CKA 54.7 54.8 55.5 55.5 54.2 +100 +0.18% 6,200 - - - 0 0
CKD 23.6 23.9 23.8 23.9 23.7 +300 +1.27% 1,300 - - - 0 0
CLG 0.5 0 0 0.00% - - - - 0 0
CLX 16.2 16.2 16.2 16.4 16.1 0 0.00% 116,200 - - - 0 0
CMD 22.3 22.5 22.3 22.5 22.3 +200 +0.9% 1,000 - - - 0 0
CMF 305 315 315 315 315 +10,000 +3.28% 100 - - - 0 0
CMI 0.9 0.8 0.9 1 0.8 -100 -11.11% 1,600 - - - 0 0
CMK 8.8 0 0 0.00% - - - - 0 0
CMM 25.3 24.9 24.9 24.9 24.9 -400 -1.58% 100 - - - 0 0
CMN 50 0 0 0.00% - - - - 0 0
CMP 8.1 0 0 0.00% - - - - 0 0
CMT 13.8 13.5 13.5 13.7 13.5 -300 -2.17% 15,000 - - - 0 0
CMW 13.9 0 0 0.00% - - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNN 38.5 0 0 0.00% - - - - 0 0
CNT 12.5 12.5 12.5 12.6 12.5 0 0.00% 4,000 - - - 0 0
CPA 7.3 0 0 0.00% - - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 4.7 4.6 4.7 4.7 4.6 -100 -2.13% 4,700 - - - 0 0
CQN 33.5 33.5 33.5 33.6 33.2 0 0.00% 10,700 - - - 0 0
CQT 8.3 9.3 8.5 9.3 8.5 +1,000 +12.05% 11,700 - - - 0 0
CT3 7.2 0 0 0.00% - - - - 0 0
CT6 11.4 9.7 11 11 9.7 -1,700 -14.91% 200 - - - 0 0
CTW 32.1 0 0 0.00% - - - - 0 0
CYC 2.5 0 0 0.00% - - - - 0 0
DAC 4.5 0 0 0.00% - - - - 0 0
DAG 1.4 0 0 0.00% - - - - 0 0
DAN 32.5 0 0 0.00% - - - - 0 0
DAS 3.7 0 0 0.00% - - - - 0 0
DBM 27.6 0 0 0.00% - - - - 0 0
DC1 7.5 0 0 0.00% - - - - 0 0
DCF 52.8 0 0 0.00% - - - - 0 0
DCG 31.3 26.7 26.7 26.7 26.7 -4,600 -14.70% 300 - - - 0 0
DCH 9.3 0 0 0.00% - - - - 0 0
DCR 4.1 0 0 0.00% - - - - 0 0
DCS 1 1 1 1.1 1 0 0.00% 518,800 - - - 0 0
DCT 0.5 0.5 0.6 0.6 0.4 0 0.00% 57,400 - - - 0 0
DDB 13.2 13.1 13.3 13.3 13 -100 -0.76% 13,300 - - - 0 0
DDH 9 0 0 0.00% - - - - 0 0
DDM 1.7 1.7 1.8 1.9 1.7 0 0.00% 4,300 - - - 0 0
DDN 7.5 7.5 7.5 7.5 7.5 0 0.00% 2,400 - - - 0 0
DFC 28.6 28.5 28.5 28.5 28.5 -100 -0.35% 1,800 - - - 0 0
DGT 4.4 4.5 4.4 4.5 4.4 +100 +2.27% 100,300 - - - 100 0
DHB 9 8.5 8.9 8.9 8.5 -500 -5.56% 25,200 - - - 0 0
DHD 36 0 0 0.00% - - - - 0 0
DHN 31 31.5 31.5 31.5 31.5 +500 +1.61% 700 - - - 0 0
DIC 0.9 1 1 1 0.9 +100 +11.11% 198,100 - - - 0 0
DID 4.3 4.2 4.3 4.3 4.1 -100 -2.33% 31,700 - - - 0 0
DKC 0.9 0 0 0.00% - - - - 0 0
DKW 11.4 0 0 0.00% - - - - 0 0
DLD 5.7 0 0 0.00% - - - - 0 0
DLR 25.2 0 0 0.00% - - - - 0 0
DLT 8.6 0 0 0.00% - - - - 0 0
DM7 23 0 0 0.00% - - - - 0 0
DMN 6.5 6.2 6.2 6.2 6.2 -300 -4.62% 100 - - - 0 0
DNA 24 24.5 24.5 24.5 24.5 +500 +2.08% 200 - - - 0 0
DND 10.1 0 0 0.00% - - - - 0 0
DNE 9.9 0 0 0.00% - - - - 0 0
DNH 44 0 0 0.00% - - - - 0 0
DNL 24.7 0 0 0.00% - - - - 0 0
DNM 8.2 0 0 0.00% - - - - 0 0
DNN 0.2 0 0 0.00% - - - - 0 0
DNT 25 28.7 28.7 28.7 28.7 +3,700 +14.8% 100 - - - 0 0
DNW 32.4 32.5 32.5 32.5 32.2 +100 +0.31% 600 - - - 0 0
DOC 10 0 0 0.00% - - - - 0 0
DOP 13 12 12.1 12.1 12 -1,000 -7.69% 800 - - - 0 0
DP1 36.8 37.7 37.7 37.7 37.7 +900 +2.45% 100 - - - 0 0 -
DP2 4.6 0 0 0.00% - - - - 0 0
DPC 13.3 0 0 0.00% - - - - 0 0
DPH 56.7 57 57 57 57 +300 +0.53% 200 - - - 0 0
DPP 22 0 0 0.00% - - - - 0 0
DPS 0.3 0 0 0.00% - - - - 0 0
DRG 8.6 8.5 8.8 8.8 8.4 -100 -1.16% 4,600 - - - 0 0
DRI 11.9 11.8 12.2 12.2 11.7 -100 -0.84% 824,500 - - - 4,000 0
DSD 16.4 0 0 0.00% - - - - 0 0
DSG 3.4 3.4 3.4 3.4 3.4 0 0.00% 1,300 - - - 0 0
DSH 14 14 14.1 14.9 13.9 0 0.00% 4,000 - - - 0 0
DSP 11.5 0 0 0.00% - - - - 0 0
DTB 12.8 0 0 0.00% - - - - 0 0
DTC 4.6 5.2 5.2 5.2 4 +600 +13.04% 2,300 - - - 0 0
DTE 3.7 0 0 0.00% - - - - 0 0
DTH 13 0 0 0.00% - - - - 0 0
DTI 2.1 2 2 2.1 2 -100 -4.76% 93,400 - - - 0 0
DTP 150.1 0 0 0.00% - - - - 0 0
DUS 9 0 0 0.00% - - - - 0 0
DVC 9.6 0 0 0.00% - - - - 0 0
DVG 1.3 1.3 1.3 1.4 1.2 0 0.00% 102,100 - - - 0 0
DVN 23.6 23.5 23.9 24.1 23.5 -100 -0.42% 37,300 - - - 0 0
DVW 20.5 0 0 0.00% - - - - 0 0
DWC 14.9 14.9 14.9 14.9 14.9 0 0.00% 500 - - - 0 0
DWS 20.4 17.4 17.4 17.4 17.4 -3,000 -14.71% 1,200 - - - 0 0
DXL 13 0 0 0.00% - - - - 0 0
E12 8.5 7.3 7.3 7.3 7.3 -1,200 -14.12% 5,700 - - - 0 0
E29 9.2 8.4 10.5 10.5 8.4 -800 -8.70% 5,400 - - - 0 0
ECO 13.9 14 13.9 14.6 13.6 +100 +0.72% 56,500 - - - 0 0
EFI 2.2 2.4 2.4 2.4 2.1 +200 +9.09% 1,400 - - - 0 0
EIC 22.3 22.3 22.3 22.3 22.3 0 0.00% 900 - - - 0 0
EIN 2.1 2 2.1 2.1 2 -100 -4.76% 10,800 - - - 0 0
EME 28.9 0 0 0.00% - - - - 0 0
EMG 16.8 0 0 0.00% - - - - 0 0
EMS 26.3 25.3 25.4 25.4 25.3 -1,000 -3.80% 1,400 - - - 0 0
EPC 11.5 12.9 12.9 12.9 12.9 +1,400 +12.17% 100 - - - 0 0
EPH 10.6 10.9 10.9 10.9 10.8 +300 +2.83% 1,600 - - - 0 0
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 10 0 0 0.00% - - - - 0 0
FCS 6.1 5.7 5.4 6.9 5.4 -400 -6.56% 500 - - - 0 0
FGL 10.1 0 0 0.00% - - - - 0 0
FHN 14.1 0 0 0.00% - - - - 0 0
FHS 28.5 31.4 32.7 32.7 31.4 +2,900 +10.18% 1,400 - - - 0 0
FIC 11.8 11.7 11.7 12 11.6 -100 -0.85% 19,900 - - - 0 0
FLC 3.5 0 0 0.00% - - - - 0 0
FOC 75.6 76.2 76 77.5 75.8 +600 +0.79% 19,100 - - - 100 0
FOX 91.2 90.3 92 92 89.3 -900 -0.99% 48,700 - - - 0 0
FRC 25 0 0 0.00% - - - - 0 0
FRM 12 12 12 12 12 0 0.00% 400 - - - 0 0
FSO 7.1 0 0 0.00% - - - - 0 0
FT1 50.9 0 0 0.00% - - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.6 0.7 0.6 0.7 0.6 +100 +16.67% 228,500 - - - 0 0
G20 0.5 0.6 0.4 0.6 0.4 +100 +20% 19,400 - - - 0 0
G36 6 6.1 6 6.1 6 +100 +1.67% 102,000 - - - 0 0
GCB 17.2 0 0 0.00% - - - - 0 0
GCF 32.1 34 32.2 34 32 +1,900 +5.92% 300 - - - 0 0
GDA 19.1 20 19.4 20 19.2 +900 +4.71% 116,000 - - - 0 0
GER 4.8 0 0 0.00% - - - - 0 0
GGG 1.7 1.9 1.9 1.9 1.9 +200 +11.76% 19,100 - - - 0 0
GH3 6.6 0 0 0.00% - - - - 0 0
GHC 30.3 30.1 30 30.3 30 -200 -0.66% 11,900 - - - 0 0
GLC 6 0 0 0.00% - - - - 0 0
GLW 11.4 0 0 0.00% - - - - 0 0
GMC 4.6 4.6 4.8 4.8 4.5 0 0.00% 8,700 - - - 0 0
GND 23 26.4 26.4 26.4 25.5 +3,400 +14.78% 4,100 - - - 0 0
GPC 2.7 2.6 2.7 2.7 2.6 -100 -3.70% 187,200 - - - 0 0
GSM 29.6 29.6 29.7 29.7 29.6 0 0.00% 1,800 - - - 0 0
GTD 10.2 0 0 0.00% - - - - 0 0
GTS 11.4 0 0 0.00% - - - - 0 0
GVT 70 0 0 0.00% - - - - 0 0
H11 6.5 0 0 0.00% - - - - 0 0
HAC 10.1 9.5 9 9.9 9 -600 -5.94% 2,500 - - - 0 0
HAF 12.8 0 0 0.00% - - - - 0 0
HAM 39.5 0 0 0.00% - - - - 0 0
HAN 9.3 9 9.7 9.7 9 -300 -3.23% 200 - - - 0 0
HAV 3.9 4.4 4.4 4.4 4.3 +500 +12.82% 4,700 - - - 0 0
HBC 6.2 6.2 6.2 6.3 6 0 0.00% 977,500 - - - 0 0
HBD 20.7 0 0 0.00% - - - - 0 0
HC1 15.5 15.5 15.5 15.5 15.5 0 0.00% 100 - - - 0 0
HC3 26.8 27.5 27.5 27.5 27.5 +700 +2.61% 100 - - - 0 0
HCB 11.4 0 0 0.00% - - - - 0 0
HCI 11 0 0 0.00% - - - - 0 0
HD2 13.7 13.7 13.7 13.7 13.7 0 0.00% 100 - - - 0 0
HD6 12.1 12.1 12.3 12.3 11.9 0 0.00% 22,300 - - - 0 0
HD8 8 8 8 8 8 0 0.00% 2,100 - - - 0 0
HDM 32 32 31.9 32 31.9 0 0.00% 2,500 - - - 0 0
HDP 27 27 25.5 27 25.5 0 0.00% 3,200 - - - 0 0
HDW 13.8 0 0 0.00% - - - - 0 0
HEC 63.8 0 0 0.00% - - - - 0 0
HEJ 14 14 13.9 14.9 13.9 0 0.00% 10,500 - - - 0 0
HEP 17 0 0 0.00% - - - - 0 0
HES 19 0 0 0.00% - - - - 0 0
HFB 8.3 0 0 0.00% - - - - 0 0
HFC 6.9 0 0 0.00% - - - - 0 0
HFX 6.4 5.5 5.5 5.5 5.5 -900 -14.06% 10,600 - - - 0 0
HGT 11.1 0 0 0.00% - - - - 0 0 -
HHN 0.5 0 0 0.00% - - - - 0 0
HIG 13.7 13.3 13 13.3 13 -400 -2.92% 1,800 - - - 0 0
HIO 7.3 7.4 7.4 8 7.4 +100 +1.37% 13,200 - - - 0 0
HJC 7.1 0 0 0.00% - - - - 0 0
HKB 0.6 0.6 0.6 0.6 0.5 0 0.00% 255,100 - - - 0 0
HLB 350 350 350 350 350 0 0.00% 26,800 - - - 0 0
HLS 25 0 0 0.00% - - - - 0 0
HLT 10.6 0 0 0.00% - - - - 0 0
HLY 12.5 14 12.5 14 12.5 +1,500 +12% 20,300 - - - 0 0
HMD 14.8 0 0 0.00% - - - - 0 0
HMG 13.9 0 0 0.00% - - - - 0 0
HMS 31.1 31 31.1 31.1 31 -100 -0.32% 2,500 - - - 0 0
HNB 12.7 12.6 12.6 12.6 12.6 -100 -0.79% 100 - - - 0 0
HND 12 12 12.1 12.1 11.9 0 0.00% 28,900 - - - 0 0
HNF 37.7 38.8 37.5 38.8 37.5 +1,100 +2.92% 5,800 - - - 400 0
HNG 6.2 6.2 6.3 6.3 6.1 0 0.00% 957,300 - - - 0 0
HNI 25 0 0 0.00% - - - - 0 0
HNM 8.8 8.8 8.8 8.9 8.7 0 0.00% 267,900 - - - 0 0
HNP 18.5 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 19.6 19 19 19 19 -600 -3.06% 100 - - - 0 0
HPH 11.9 0 0 0.00% - - - - 0 0
HPI 22 0 0 0.00% - - - - 0 0
HPM 7.4 0 0 0.00% - - - - 0 0
HPP 82.8 87.7 87.7 87.7 87.7 +4,900 +5.92% 100 - - - 0 0
HPT 22.9 0 0 0.00% - - - - 0 0
HPW 21.1 0 0 0.00% - - - - 0 0
HRB 61.6 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSI 1.4 1.4 1.4 1.4 1.4 0 0.00% 1,500 - - - 0 0
HSM 5.3 5.7 5.7 5.7 5.5 +400 +7.55% 3,500 - - - 0 0
HSP 14.8 14.8 14.8 14.8 14.4 0 0.00% 11,400 - - - 0 0
HSV 3.9 3.8 3.9 3.9 3.8 -100 -2.56% 16,200 - - - 0 0
HTE 3.6 3.7 3.7 3.7 3.6 +100 +2.78% 13,300 - - - 0 0
HTM 11 9.8 9.9 10 9.8 -1,200 -10.91% 3,000 - - - 0 0
HTP 2 1.7 2 2 1.7 -300 -15.00% 596,700 - - - 0 0
HTT 1.3 1.4 1.3 1.4 1.3 +100 +7.69% 2,600 - - - 0 0
HU4 11.9 11.8 11.8 11.8 11.8 -100 -0.84% 1,800 - - - 0 0
HU6 5.4 5 5.1 5.1 4.9 -400 -7.41% 33,500 - - - 0 0
HUG 34.5 36 36 36 36 +1,500 +4.35% 100 - - - 0 0
HWS 17.2 17.1 17.2 17.2 17.1 -100 -0.58% 2,500 - - - 0 0
IBD 7.1 0 0 0.00% - - - - 0 0
ICC 24.3 0 0 0.00% - - - - 0 0
ICF 2.9 2.9 3 3 2.9 0 0.00% 1,500 - - - 0 0
ICI 8.1 0 0 0.00% - - - - 0 0
ICN 59.6 60 60.8 60.8 59.7 +400 +0.67% 5,100 - - - 0 0
IDP 220 0 0 0.00% - - - - 0 0
IFS 24.9 26.1 24.9 26.1 24.9 +1,200 +4.82% 5,900 - - - 0 0
IHK 15.5 0 0 0.00% - - - - 0 0
ILA 4.6 4.7 4.6 4.8 4.6 +100 +2.17% 66,900 - - - 0 0
ILC 6.5 6.7 6.5 6.7 6.5 +200 +3.08% 1,500 - - - 0 0
ILS 16.3 0 0 0.00% - - - - 0 0
IME 84.6 0 0 0.00% - - - - 0 0
IN4 66.2 0 0 0.00% - - - - 0 0
IRC 8 0 0 0.00% - - - - 0 0
ISG 9.4 9.4 9.4 9.4 9.4 0 0.00% 12,600 - - - 0 0
ISH 28 29 29 29 29 +1,000 +3.57% 100 - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 6.1 6.1 6.5 6.5 5.8 0 0.00% 25,100 - - - 0 0
JOS 1.2 1.1 1.1 1.3 1.1 -100 -8.33% 40,400 - - - 0 0
KCB 16.1 15.8 17.1 17.1 15.6 -300 -1.86% 6,400 - - - 0 0
KCE 14.7 15 15 15 15 +300 +2.04% 100 - - - 0 0
KGM 6 6 6.1 6.1 5.8 0 0.00% 37,200 - - - 0 0
KHD 15 13 15 15 13 -2,000 -13.33% 4,500 - - - 0 0
KHW 38.1 0 0 0.00% - - - - 0 0
KIP 14.9 0 0 0.00% - - - - 0 0
KLB 12.3 12.7 12.4 13 12.3 +400 +3.25% 736,700 - - - 0 0
KLF 0.8 0 0 0.00% - - - - 0 0
KSH 0.4 0 0 0.00% - - - - 0 0
KTC 9.2 0 0 0.00% - - - - 0 0
KTL 16.7 0 0 0.00% - - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
KWA 15.6 0 0 0.00% - - - - 0 0
L12 4 4.3 4.3 4.3 4.3 +300 +7.5% 100 - - - 0 0
L44 0.5 0.5 0.4 0.5 0.4 0 0.00% 1,100 - - - 0 0
L62 2.8 2.5 2.5 2.5 2.5 -300 -10.71% 400 - - - 0 0
L63 6.4 0 0 0.00% - - - - 0 0
LAI 25.1 25.1 25.4 25.5 24.5 0 0.00% 37,800 - - - 0 0
LAW 28 0 0 0.00% - - - - 0 0
LCC 1.2 0 0 0.00% - - - - 0 0
LCM 1.3 1.3 1.3 1.4 1.2 0 0.00% 328,900 - - - 0 0
LDW 21.7 0 0 0.00% - - - - 0 0
LG9 7.2 0 0 0.00% - - - - 0 0
LGM 9.9 11.3 11.2 11.3 11.2 +1,400 +14.14% 6,600 - - - 0 0
LIC 32.8 32.7 32.6 33.3 32.4 -100 -0.30% 10,500 - - - 0 0
LKW 44.8 48.4 48.4 48.4 48.4 +3,600 +8.04% 100 - - - 0 0
LLM 16.5 16.5 16.5 16.5 16.5 0 0.00% 9,600 - - - 0 0
LM3 3.2 0 0 0.00% - - - - 0 0
LMC 9.4 10.8 8.7 10.8 8.7 +1,400 +14.89% 4,300 - - - 0 0
LMH 0.9 0.9 0.9 0.9 0.8 0 0.00% 475,900 - - - 0 0
LMI 11.5 0 0 0.00% - - - - 0 0
LNC 10 0 0 0.00% - - - - 0 0
LO5 1.2 1.1 1.1 1.1 1.1 -100 -8.33% 100 - - - 0 0
LPT 7.1 7.1 7 7.1 7 0 0.00% 1,700 - - - 0 0
LQN 1.9 1.7 1.7 1.7 1.7 -200 -10.53% 1,400 - - - 0 0
LSG 17 17.2 17 17.7 17 +200 +1.18% 127,300 - - - 0 0
LTC 2.3 2.3 2.1 2.3 2 0 0.00% 19,300 - - - 0 0
LTG 6 6.1 6 6.2 6 +100 +1.67% 194,000 - - - 0 0
M10 19.5 19.5 19.4 19.5 19.4 0 0.00% 900 - - - 0 0
MA1 31.8 30.9 30.9 30.9 30.9 -900 -2.83% 300 - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 9 0 0 0.00% - - - - 0 0
MDF 6 0 0 0.00% - - - - 0 0
MEC 4.7 4.6 4.7 4.7 4.6 -100 -2.13% 70,000 - - - 0 0
MEF 5.8 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MFS 41.7 42 41.7 42.4 41.7 +300 +0.72% 61,800 - - - 0 0
MGC 20.7 19.7 20.4 20.4 19.6 -1,000 -4.83% 69,200 - - - 3,100 0
MGG 25 0 0 0.00% - - - - 0 0
MGR 4.4 0 0 0.00% - - - - 0 0
MH3 28.8 28.8 29.2 31.7 28.8 0 0.00% 9,900 - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 8.5 0 0 0.00% - - - - 0 0
MIM 4.2 0 0 0.00% - - - - 0 0
MKP 28.5 0 0 0.00% - - - - 0 0
MLC 22.1 0 0 0.00% - - - - 0 0
MML 27.3 27.6 27.8 27.9 27.4 +300 +1.1% 43,600 - - - 1,000 0
MNB 29.9 29 28.5 29 28.5 -900 -3.01% 300 - - - 0 0
MND 10 0 0 0.00% - - - - 0 0
MPC 10.5 10.4 10.5 10.6 10.4 -100 -0.95% 69,500 - - - 4,100 0
MPT 0.7 0.8 0.8 0.8 0.7 +100 +14.29% 821,600 - - - 0 0
MPY 6.5 0 0 0.00% - - - - 0 0
MQB 8.7 0 0 0.00% - - - - 0 0
MQN 20.4 0 0 0.00% - - - - 0 0
MRF 23.4 0 0 0.00% - - - - 0 0
MTA 17.8 17.5 17.8 17.8 17 -300 -1.69% 54,400 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTC 1.9 0 0 0.00% - - - - 0 0
MTG 7.3 8.1 7.4 8.1 7.4 +800 +10.96% 1,700 - - - 0 0
MTH 17.5 0 0 0.00% - - - - 0 0
MTL 6.2 6.2 6 6.2 6 0 0.00% 5,600 - - - 0 0
MTP 14.2 0 0 0.00% - - - - 0 0
MTS 8.8 9.3 9.3 9.3 9.3 +500 +5.68% 100 - - - 0 0
MTV 16 0 0 0.00% - - - - 0 0
MVC 9.3 9 9.5 9.5 9 -300 -3.23% 52,000 - - - 0 0
MVN 56.8 56 55.5 56 55.1 -800 -1.41% 5,300 - - - 0 0
MZG 7.1 7.2 7.1 7.2 7.1 +100 +1.41% 31,100 - - - 0 0
NAC 0.9 0 0 0.00% - - - - 0 0
NAS 39 33.3 43 43 33.3 -5,700 -14.62% 4,700 - - - 0 0
NAU 10.2 0 0 0.00% - - - - 0 0
NAW 8.1 0 0 0.00% - - - - 0 0
NBE 11.9 11.9 11.9 11.9 11.9 0 0.00% 500 - - - 0 0
NBT 18.5 0 0 0.00% - - - - 0 0
NCG 10.4 9.6 10.3 10.3 9.1 -800 -7.69% 159,400 - - - 0 0
NCS 28.7 28.1 28.1 28.1 27.9 -600 -2.09% 2,700 - - - 0 0
ND2 35.5 38.6 38 38.8 35.6 +3,100 +8.73% 9,200 - - - 300 0
NDC 115.5 118.4 118.5 119 118.4 +2,900 +2.51% 21,500 - - - 0 0
NDP 16 0 0 0.00% - - - - 0 0
NDT 4.2 4.2 4.2 4.2 3.7 0 0.00% 4,700 - - - 0 0
NDW 6.9 0 0 0.00% - - - - 0 0
NED 7.7 7.6 7.7 7.8 7.6 -100 -1.30% 58,400 - - - 0 0
NEM 21.6 0 0 0.00% - - - - 0 0
NGC 2 0 0 0.00% - - - - 0 0
NHP 0.3 0 0 0.00% - - - - 0 0
NHV 0.8 0.8 0.8 0.8 0.8 0 0.00% 8,500 - - - 0 0
NJC 15.1 15.1 15 15.1 15 0 0.00% 200 - - - 0 0
NLS 4.8 0 0 0.00% - - - - 0 0
NNT 65 68 68 68 68 +3,000 +4.62% 100 - - - 0 0
NOS 0.9 0.8 0.8 0.9 0.8 -100 -11.11% 90,500 - - - 0 0
NQB 8 0 0 0.00% - - - - 0 0
NQN 14 0 0 0.00% - - - - 0 0
NQT 8.5 0 0 0.00% - - - - 0 0
NS2 14.1 14.9 14.1 14.9 14.1 +800 +5.67% 800 - - - 0 0
NSG 12.8 0 0 0.00% - - - - 0 0
NSL 21 0 0 0.00% - - - - 0 0
NSS 3.7 0 0 0.00% - - - - 0 0
NTF 20 0 0 0.00% - - - - 0 0
NTT 7.9 9 9 9 9 +1,100 +13.92% 100 - - - 0 0
NTW 19.5 0 0 0.00% - - - - 0 0
NUE 10 10 10 10 10 0 0.00% 1,100 - - - 0 0
NVP 14.4 0 0 0.00% - - - - 0 0
NWT 7 0 0 0.00% - - - - 0 0
NXT 3.8 4.1 4.1 4.1 4.1 +300 +7.89% 100 - - - 0 0
ODE 44.7 44.5 44.7 44.9 44.5 -200 -0.45% 18,700 - - - 0 0
OIL 10 10 10.1 10.2 9.9 0 0.00% 1,225,200 - - - 800 0
ONW 3 0 0 0.00% - - - - 0 0
PAI 9.7 0 0 0.00% - - - - 0 0
PAP 26.6 25.5 25.5 25.5 25.3 -1,100 -4.14% 3,200 - - - 0 0
PAS 2.7 2.7 2.7 2.7 2.6 0 0.00% 91,400 - - - 0 0 -
PAT 89 89.1 90.4 90.5 89 +100 +0.11% 27,500 - - - 300 0
PBC 6.9 7.1 6.9 7.1 6.9 +200 +2.9% 500 - - - 0 0
PBT 12.3 12 12 12 12 -300 -2.44% 100 - - - 0 0
PCC 26.4 28 27.5 28 27.5 +1,600 +6.06% 300 - - - 0 0
PCF 5.7 5.5 5.6 5.6 5.5 -200 -3.51% 4,800 - - - 0 0
PCM 13.3 0 0 0.00% - - - - 0 0
PDC 5 0 0 0.00% - - - - 0 0
PEC 10 10 10 10 10 0 0.00% 1,200 - - - 0 0
PEG 4.1 4.1 4.1 4.1 4.1 0 0.00% 1,400 - - - 0 0
PEQ 50 0 0 0.00% - - - - 0 0
PFL 2.4 2.4 2.4 2.5 2.3 0 0.00% 82,100 - - - 0 0
PGB 13.5 13.7 13.5 13.8 13.4 +200 +1.48% 8,600 - - - 400 0
PHH 6.2 0 0 0.00% - - - - 0 0
PHP 35.5 35.5 35.5 35.9 35 0 0.00% 160,200 - - - 0 0
PHS 10.7 9.7 9.7 9.7 9.7 -1,000 -9.35% 100 - - - 0 0
PIS 11 0 0 0.00% - - - - 0 0
PIV 2.9 3.1 3 3.1 2.9 +200 +6.9% 103,600 - - - 0 0
PJS 22.8 0 0 0.00% - - - - 0 0
PLA 4.6 0 0 0.00% - - - - 0 0
PLE 13.4 0 0 0.00% - - - - 0 0
PLO 4 0 0 0.00% - - - - 0 0
PMJ 16 0 0 0.00% - - - - 0 0
PMT 7.5 0 0 0.00% - - - - 0 0
PMW 38 0 0 0.00% - - - - 0 0
PND 6.6 0 0 0.00% - - - - 0 0
PNG 17.6 0 0 0.00% - - - - 0 0
PNP 23 23 23 23 23 0 0.00% 1,000 - - - 0 0
PNT 6.1 0 0 0.00% - - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POM 1.4 1.5 1.4 1.5 1.4 +100 +7.14% 577,600 - - - 0 0
POS 17.6 17.7 17.7 17.7 17.7 +100 +0.57% 4,800 - - - 0 0
POV 7.8 7.8 7.8 7.8 7.8 0 0.00% 200 - - - 0 0
PPH 25.9 26 25.9 26 25.9 +100 +0.39% 4,000 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 5.2 0 0 0.00% - - - - 0 0
PRT 9.4 9.3 9.9 9.9 9.3 -100 -1.06% 1,700 - - - 0 0
PSB 4.1 4.2 4 4.2 4 +100 +2.44% 81,100 - - - 0 0
PSG 0.5 0 0 0.00% - - - - 0 0
PSL 14.3 14.3 14.3 14.3 14.3 0 0.00% 1,500 - - - 0 0
PSN 10.8 0 0 0.00% - - - - 0 0
PSP 13.7 0 0 0.00% - - - - 0 0
PTE 3 0 0 0.00% - - - - 0 0
PTG 0.7 0 0 0.00% - - - - 0 0
PTH 11 0 0 0.00% - - - - 0 0
PTO 19.8 0 0 0.00% - - - - 0 0
PTP 10.8 10.8 10.8 10.8 10.8 0 0.00% 200 - - - 0 0
PTT 11.4 0 0 0.00% - - - - 0 0
PTV 4.2 4 4.2 4.2 4 -200 -4.76% 13,300 - - - 0 0
PVA 0.5 0 0 0.00% - - - - 0 0
PVE 2.3 2.3 2.3 2.3 2.3 0 0.00% 7,600 - - - 0 0
PVH 1 0.9 0.9 1 0.9 -100 -10.00% 6,100 - - - 0 0
PVM 15.9 0 0 0.00% - - - - 0 0
PVO 5.4 5.7 5.5 5.7 5.4 +300 +5.56% 3,400 - - - 0 0
PVR 1.1 1.1 1.1 1.1 1 0 0.00% 19,500 - - - 0 0
PVV 1.2 1.2 1.3 1.3 1.2 0 0.00% 90,100 - - - 0 0
PVX 1.5 1.7 1.6 1.7 1.6 +200 +13.33% 2,217,400 - - - 0 0
PVY 2.1 2.3 2.1 2.3 2.1 +200 +9.52% 7,300 - - - 0 0
PWA 3.4 3.3 3.3 3.3 3.3 -100 -2.94% 10,000 - - - 0 0
PWS 13.3 12.5 12.5 12.5 12.5 -800 -6.02% 500 - - - 0 0
PXA 1.1 1 1 1.1 1 -100 -9.09% 3,800 - - - 0 0
PXC 0.5 0 0 0.00% - - - - 0 0
PXI 1.4 1.4 1.3 1.5 1.3 0 0.00% 94,400 - - - 0 0
PXL 12.2 12 12.3 12.3 11.8 -200 -1.64% 80,000 - - - 0 0
PXM 0.5 0.5 0.5 0.6 0.5 0 0.00% 98,400 - - - 0 0
PXT 1.7 1.9 1.8 1.9 1.8 +200 +11.76% 94,100 - - - 0 0
QBS 0.7 0.7 0.7 0.7 0.6 0 0.00% 275,300 - - - 0 0
QCC 10.5 0 0 0.00% - - - - 0 0
QHW 33.2 35 35 35 35 +1,800 +5.42% 100 - - - 0 0
QNC 6 5.9 6 6 5.9 -100 -1.67% 3,300 - - - 0 0
QNT 10.5 0 0 0.00% - - - - 0 0
QNU 9.6 0 0 0.00% - - - - 0 0
QNW 20.5 20 20 20 20 -500 -2.44% 100 - - - 0 0
QPH 33.3 34.7 34 35 34 +1,400 +4.2% 18,900 - - - 0 0
QTP 13.6 13.6 13.6 13.7 13.5 0 0.00% 122,700 - - - 0 0
RAT 20 0 0 0.00% - - - - 0 0
RBC 5.8 0 0 0.00% - - - - 0 0
RCC 21.9 21.8 19.1 21.9 19.1 -100 -0.46% 900 - - - 0 0
RCD 1.5 1.5 1.5 1.5 1.5 0 0.00% 5,200 - - - 0 0
RIC 4.6 4.6 4.6 4.7 4.6 0 0.00% 2,300 - - - 0 0
RTB 28.5 0 0 0.00% - - - - 0 0
S12 2 0 0 0.00% - - - - 0 0
S72 6.9 0 0 0.00% - - - - 0 0
S74 16.3 0 0 0.00% - - - - 0 0
SAC 14.4 14.4 14.4 14.4 14 0 0.00% 3,500 - - - 0 0
SAL 1.5 0 0 0.00% - - - - 0 0
SAP 33 0 0 0.00% - - - - 0 0
SAS 41.3 41.3 41 41.7 41 0 0.00% 26,600 - - - 0 0
SB1 7.2 7.1 6.9 7.1 6.3 -100 -1.39% 8,100 - - - 0 0
SBB 13.9 14.7 14.7 14.7 14.7 +800 +5.76% 400 - - - 0 0
SBD 7.1 7.5 7.5 7.5 7.5 +400 +5.63% 100 - - - 0 0
SBH 48.9 48.9 48.9 48.9 48.9 0 0.00% 100 - - - 0 0
SBL 6.7 6.7 6.6 6.7 6.6 0 0.00% 200 - - - 0 0
SBM 35.5 0 0 0.00% - - - - 0 0
SBR 8 0 0 0.00% - - - - 0 0
SBS 4.5 4.5 4.5 4.6 4.4 0 0.00% 931,400 - - - 0 0
SCC 3.2 0 0 0.00% - - - - 0 0
SCD 13.5 0 0 0.00% - - - - 0 0
SCJ 3.8 3.8 3.8 3.9 3.8 0 0.00% 9,200 - - - 0 0
SCL 28.8 28.8 28.5 28.8 28.5 0 0.00% 6,600 - - - 0 0
SCO 4.2 0 0 0.00% - - - - 0 0
SD2 4.1 4.1 4.2 4.2 4.1 0 0.00% 500 - - - 0 0
SD3 6.4 6.6 6.2 6.6 6.2 +200 +3.13% 3,000 - - - 0 0
SD6 2.6 2.7 2.7 2.8 2.7 +100 +3.85% 2,100 - - - 0 0
SD7 3 3 3 3 3 0 0.00% 300 - - - 0 0
SDD 1.1 1.1 1.1 1.2 1 0 0.00% 146,900 - - - 0 0
SDJ 3.1 0 0 0.00% - - - - 0 0
SDK 20 0 0 0.00% - - - - 0 0
SDP 0.9 0.9 0.9 0.9 0.8 0 0.00% 36,600 - - - 0 0
SDT 5.5 0 0 0.00% - - - - 0 0
SDV 35.4 35.4 35.4 35.4 35.4 0 0.00% 100 - - - 0 0
SDX 1.6 0 0 0.00% - - - - 0 0
SDY 1.7 0 0 0.00% - - - - 0 0
SEA 42.3 40 38.6 41.7 38.6 -2,300 -5.44% 1,200 - - - 0 0
SEP 21.7 0 0 0.00% - - - - 0 0
SGB 12.9 12.6 12.8 12.8 12.5 -300 -2.33% 2,300 - - - 0 0
SGI 11.7 13.4 13.4 13.4 13.4 +1,700 +14.53% 100 - - - 0 0
SGP 25.8 25.6 26.2 26.3 25.5 -200 -0.78% 104,500 - - - 0 0
SGS 16.8 0 0 0.00% - - - - 0 0
SHC 13.4 0 0 0.00% - - - - 0 0
SHG 2.5 2.4 2.5 2.6 2.4 -100 -4.00% 5,800 - - - 0 0
SID 13.2 15.1 15.1 15.1 14.2 +1,900 +14.39% 600 - - - 0 0
SIG 9.5 0 0 0.00% - - - - 0 0
SIV 40.9 0 0 0.00% - - - - 0 0
SJC 4.1 0 0 0.00% - - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 17.1 19.3 16.7 19.3 16.7 +2,200 +12.87% 2,600 - - - 0 0
SJM 6.3 7.1 6.3 7.1 6.3 +800 +12.7% 9,000 - - - 0 0
SKH 26.3 26.5 26 26.5 26 +200 +0.76% 700 - - - 0 0
SKN 9.2 0 0 0.00% - - - - 0 0
SKV 30.5 30 30.2 30.2 30 -500 -1.64% 2,300 - - - 0 0
SNC 19.7 0 0 0.00% - - - - 0 0
SNZ 31 0 0 0.00% - - - - 0 0
SP2 22.7 22.8 22.7 22.8 22.7 +100 +0.44% 300 - - - 0 0
SPB 12.1 0 0 0.00% - - - - 0 0
SPD 8 0 0 0.00% - - - - 0 0
SPH 11.7 0 0 0.00% - - - - 0 0
SPV 14.1 0 0 0.00% - - - - 0 0
SQC 12.2 0 0 0.00% - - - - 0 0
SRB 2 2 1.9 2 1.9 0 0.00% 2,500 - - - 0 0
SSF 20.1 0 0 0.00% - - - - 0 0
SSG 9.4 9.3 9.4 9.4 9.2 -100 -1.06% 9,000 - - - 0 0
SSH 88.7 87.6 88.8 88.9 87.6 -1,100 -1.24% 24,500 - - - 0 0
SSN 1.4 1.4 1.4 1.4 1.4 0 0.00% 5,400 - - - 0 0
STH 8.2 9.4 8.3 9.4 8.3 +1,200 +14.63% 59,200 - - - 0 0
STL 1 0 0 0.00% - - - - 0 0
STS 51.8 0 0 0.00% - - - - 0 0
STT 1.3 1.4 1.4 1.4 1.4 +100 +7.69% 100 - - - 0 0
STW 48.9 0 0 0.00% - - - - 0 0
SVG 5.4 0 0 0.00% - - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 34.5 33.1 33.7 33.7 33.1 -1,400 -4.06% 15,200 - - - 0 0
SZE 11.7 12 12 12 12 +300 +2.56% 200 - - - 0 0
SZG 37.8 0 0 0.00% - - - - 0 0
TA6 10.2 0 0 0.00% - - - - 0 0
TAL 24.6 24.3 25 25.2 24.3 -300 -1.22% 38,000 - - - 0 0
TAN 35.7 36 36 36 36 +300 +0.84% 900 - - - 0 0
TAR 3.4 3.8 3.4 3.8 3.3 +400 +11.76% 275,100 - - - 0 0
TAW 23.8 0 0 0.00% - - - - 0 0
TB8 17.6 0 0 0.00% - - - - 0 0
TBD 89.3 0 0 0.00% - - - - 0 0
TBH 13.1 0 0 0.00% - - - - 0 0
TBR 7 7.8 7.8 7.8 7.8 +800 +11.43% 100 - - - 0 0
TBT 3.7 0 0 0.00% - - - - 0 0
TCJ 4.5 0 0 0.00% - - - - 0 0
TCK 4.1 0 0 0.00% - - - - 0 0
TCW 31.6 31.5 29 31.8 29 -100 -0.32% 6,100 - - - 0 0
TDB 42.3 43.5 43.5 43.5 43.5 +1,200 +2.84% 1,000 - - - 0 0
TDF 12.4 11 11 11 11 -1,400 -11.29% 100 - - - 0 0
TDS 8.6 8.6 8.9 8.9 8.5 0 0.00% 4,500 - - - 0 0
TED 64.1 0 0 0.00% - - - - 0 0
TEL 9.1 10.4 10.4 10.4 10.4 +1,300 +14.29% 2,500 - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 6.4 6.2 6.3 6.3 6.2 -200 -3.13% 14,500 - - - 0 0
TH1 3.8 0 0 0.00% - - - - 0 0
THN 5.1 0 0 0.00% - - - - 0 0
THP 8.5 0 0 0.00% - - - - 0 0
THU 11.4 0 0 0.00% - - - - 0 0
THW 11.7 0 0 0.00% - - - - 0 0
TID 24.7 24.7 24.7 24.7 24.7 0 0.00% 200 - - - 0 0
TIE 2.7 0 0 0.00% - - - - 0 0
TKA 3.9 0 0 0.00% - - - - 0 0
TKG 2.4 0 0 0.00% - - - - 0 0
TL4 6.8 7.5 7.5 7.5 7.5 +700 +10.29% 100 - - - 0 0
TLI 5.1 0 0 0.00% - - - - 0 0
TLP 6.1 6.2 6.2 6.2 6.2 +100 +1.64% 500 - - - 0 0
TLT 15 14 14 14 14 -1,000 -6.67% 3,000 - - - 0 0
TMG 68 0 0 0.00% - - - - 0 0
TMW 30 30 30 30 30 0 0.00% 1,400 - - - 0 0
TNA 3.7 0 0 0.00% - - - - 0 0
TNB 10.1 0 0 0.00% - - - - 0 0
TNM 4.1 0 0 0.00% - - - - 0 0
TNP 25 0 0 0.00% - - - - 0 0
TNS 4.2 3.9 4.1 4.1 3.7 -300 -7.14% 18,900 - - - 0 0
TNW 12.1 12.1 12.1 12.1 12.1 0 0.00% 1,000 - - - 0 0
TOP 1.1 1 1 1.1 1 -100 -9.09% 10,200 - - - 0 0
TOS 142.4 144.3 142.5 144.9 142 +1,900 +1.33% 44,800 - - - 0 0 -
TOW 35.4 35.7 35.4 35.7 33.5 +300 +0.85% 4,600 - - - 600 0
TQN 16.5 0 0 0.00% - - - - 0 0
TQW 8.2 0 0 0.00% - - - - 0 0
TR1 15.6 14 14 14 14 -1,600 -10.26% 12,200 - - - 0 0
TRS 32.3 31.9 31.9 31.9 31.9 -400 -1.24% 100 - - - 0 0
TRT 11 0 0 0.00% - - - - 0 0
TS3 5.5 5.5 5.5 5.5 5.5 0 0.00% 800 - - - 0 0
TS4 1.2 0 0 0.00% - - - - 0 0
TSA 12.3 12.3 12.3 12.8 12.3 0 0.00% 41,100 - - - 0 0
TSG 20 0 0 0.00% - - - - 0 0
TSJ 38.7 0 0 0.00% - - - - 0 0
TST 7 8 8 8 8 +1,000 +14.29% 100 - - - 0 0
TTD 70.1 0 0 0.00% - - - - 0 0
TTG 10.1 11.6 10.9 11.6 10.9 +1,500 +14.85% 14,000 - - - 0 0
TTN 17.3 17.4 17.3 17.5 17.2 +100 +0.58% 136,600 - - - 0 0
TTS 4 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 14.4 14.6 14.5 14.6 14.5 +200 +1.39% 8,100 - - - 0 0
TV1 23.4 23.2 23.3 23.3 22.9 -200 -0.85% 35,800 - - - 0 0
TV6 6.9 0 0 0.00% - - - - 0 0
TVA 14.5 0 0 0.00% - - - - 0 0
TVG 10 0 0 0.00% - - - - 0 0
TVH 16.3 0 0 0.00% - - - - 0 0
TVM 11 0 0 0.00% - - - - 0 0
TVN 7 7.1 7 7.2 7 +100 +1.43% 311,600 - - - 0 0
TW3 11 0 0 0.00% - - - - 0 0
UCT 8.5 0 0 0.00% - - - - 0 0
UDJ 7.4 7.5 7.5 7.5 7.4 +100 +1.35% 24,600 - - - 0 0
UDL 14 0 0 0.00% - - - - 0 0
UEM 16.3 0 0 0.00% - - - - 0 0
UMC 9.4 0 0 0.00% - - - - 0 0
UPC 13 0 0 0.00% - - - - 0 0
UPH 9.6 0 0 0.00% - - - - 0 0
USC 6.8 0 0 0.00% - - - - 0 0
USD 17.7 17.7 17.5 17.7 17 0 0.00% 2,800 - - - 0 0
UXC 6.4 0 0 0.00% - - - - 0 0
V11 0.4 0.5 0.4 0.5 0.4 +100 +25% 32,200 - - - 0 0
V15 0.4 0 0 0.00% - - - - 0 0
VAB 11 11.5 11 12 11 +500 +4.55% 1,762,100 - - - 4,000 0
VAV 55 55 55 55 55 0 0.00% 200 - - - 0 0
VBB 9.6 9.7 9.6 9.7 9.5 +100 +1.04% 69,200 - - - 200 0
VBG 4.9 0 0 0.00% - - - - 0 0
VBH 8.2 0 0 0.00% - - - - 0 0
VC5 0.6 0.7 0.5 0.7 0.5 +100 +16.67% 200 - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
VCP 25.2 24.6 25.5 25.9 24.6 -600 -2.38% 31,700 - - - 0 0
VCR 35.2 35.2 35.2 35.2 35.2 0 0.00% 600 - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCW 32.2 0 0 0.00% - - - - 0 0
VCX 10 0 0 0.00% - - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDG 12.4 11.6 11.6 11.6 11.6 -800 -6.45% 100 - - - 0 0
VDN 20.3 20.9 20.9 20.9 20.9 +600 +2.96% 100 - - - 0 0
VDT 18.7 0 0 0.00% - - - - 0 0
VEC 8.8 8.9 8.8 8.9 8.4 +100 +1.14% 3,000 - - - 0 0
VEF 215.5 227 220 236 220 +11,500 +5.34% 49,100 - - - 0 0
VES 6.5 7.3 7.1 7.4 7 +800 +12.31% 1,000 - - - 0 0
VET 16.3 16.3 16.4 16.4 16.1 0 0.00% 5,000 - - - 0 0
VFC 101.5 0 0 0.00% - - - - 0 0
VFR 11.3 11.7 11 11.7 11 +400 +3.54% 200 - - - 0 0
VGG 40.9 40.5 41.9 41.9 40.5 -400 -0.98% 2,400 - - - 0 0
VGI 69.8 70.4 70 71 69.8 +600 +0.86% 547,400 - - - 0 0
VGL 22 0 0 0.00% - - - - 0 0
VGR 67.7 67.9 67.9 67.9 67.9 +200 +0.3% 200 - - - 0 0
VGT 10.2 10.1 10.2 10.3 10 -100 -0.98% 719,300 - - - 0 0
VGV 30.2 0 0 0.00% - - - - 0 0
VHD 9.1 0 0 0.00% - - - - 0 0
VHF 19.5 0 0 0.00% - - - - 0 0
VHG 1.5 1.6 1.5 1.6 1.5 +100 +6.67% 127,600 - - - 0 0
VHH 4 0 0 0.00% - - - - 0 0
VIE 4.6 0 0 0.00% - - - - 0 0
VIH 13.5 0 0 0.00% - - - - 0 0
VIM 12.5 13.5 14.2 14.3 12.7 +1,000 +8% 13,900 - - - 0 0
VIN 12.3 0 0 0.00% - - - - 0 0
VIR 3 3.4 3.4 3.4 3.4 +400 +13.33% 300 - - - 0 0
VIW 8.2 0 0 0.00% - - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 42.5 42.5 42.5 42.5 42.4 0 0.00% 48,300 - - - 0 0
VLC 15 15.1 14.9 15.2 14.9 +100 +0.67% 52,800 - - - 0 0
VLF 1 1 0.9 1 0.9 0 0.00% 9,500 - - - 0 0
VLG 9.1 9 9.2 9.2 9 -100 -1.10% 10,500 - - - 0 0
VLP 1.1 0 0 0.00% - - - - 0 0
VLW 25.9 0 0 0.00% - - - - 0 0
VMA 3.6 0 0 0.00% - - - - 0 0
VMG 3.4 3.9 3.9 3.9 3.8 +500 +14.71% 56,300 - - - 0 0
VMK 20 0 0 0.00% - - - - 0 0
VMT 10.6 0 0 0.00% - - - - 0 0
VNA 18.9 18.8 18.5 19 18.5 -100 -0.53% 5,200 - - - 0 0
VNB 13.7 14.3 13.7 14.8 13.7 +600 +4.38% 158,200 - - - 0 0
VNH 1.3 1.2 1.3 1.3 1.2 -100 -7.69% 18,900 - - - 0 0
VNI 11.5 11.5 11.5 11.5 11.5 0 0.00% 1,000 - - - 0 0
VNP 13.1 13.1 13.1 13.1 13.1 0 0.00% 12,300 - - - 0 0
VNX 8.3 0 0 0.00% - - - - 0 0
VNY 6.1 6.7 6.7 6.7 6.7 +600 +9.84% 100 - - - 0 0
VNZ 349.2 0 0 0.00% - - - - 0 0
VOC 15.7 15.6 15.6 15.6 15.2 -100 -0.64% 300 - - - 0 0
VPA 2.9 2.9 2.9 2.9 2.9 0 0.00% 2,000 - - - 0 0
VPC 1.6 0 0 0.00% - - - - 0 0
VPR 17.2 0 0 0.00% - - - - 0 0
VPW 9.6 0 0 0.00% - - - - 0 0
VQC 12.3 0 0 0.00% - - - - 0 0
VRG 16.2 16.3 17 17 16.3 +100 +0.62% 17,900 - - - 0 0
VSE 8.6 8.3 8.4 8.5 8.1 -300 -3.49% 12,600 - - - 0 0
VSF 33.3 33.4 33.3 33.4 32.9 +100 +0.3% 8,300 - - - 0 0
VSG 2 2.3 2.3 2.3 2.3 +300 +15% 200 - - - 0 0
VSN 16.2 16.1 16.1 16.1 16.1 -100 -0.62% 10,200 - - - 0 0
VST 3.6 3.8 3.6 4 3.6 +200 +5.56% 98,600 - - - 0 0
VTA 3.6 3.6 3.6 3.6 3.6 0 0.00% 2,000 - - - 0 0
VTD 10.1 10 10.8 11.6 9.8 -100 -0.99% 310,800 - - - 0 0
VTE 4 0 0 0.00% - - - - 0 0
VTG 9.7 0 0 0.00% - - - - 0 0
VTI 8.6 0 0 0.00% - - - - 0 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 19.6 0 0 0.00% - - - - 0 0
VTR 20.7 21 20.7 21.1 20.6 +300 +1.45% 22,600 - - - 0 0
VTS 12.5 0 0 0.00% - - - - 0 0
VTX 9.3 0 0 0.00% - - - - 0 0
VUA 18.1 0 0 0.00% - - - - 0 0
VVN 2.2 0 0 0.00% - - - - 0 0
VVS 18.9 0 0 0.00% - - - - 0 0
VW3 9.6 0 0 0.00% - - - - 0 0
VWS 19.6 0 0 0.00% - - - - 0 0
VXB 23.9 0 0 0.00% - - - - 0 0
VXP 30.6 0 0 0.00% - - - - 0 0
VXT 10.5 11.5 11.5 11.5 11.5 +1,000 +9.52% 200 - - - 0 0
WSB 60.3 0 0 0.00% - - - - 0 0
WTC 11 10.9 11.3 11.3 10.9 -100 -0.91% 300 - - - 0 0
X26 24.1 0 0 0.00% - - - - 0 0
X77 0.3 0 0 0.00% - - - - 0 0
XDH 16.8 0 0 0.00% - - - - 0 0
XHC 19.2 19.1 19.1 19.1 19.1 -100 -0.52% 100 - - - 0 0
XLV 15 15.3 15.3 15.3 15.3 +300 +2% 600 - - - 0 0
XMC 6.8 6.8 6.8 6.8 6.8 0 0.00% 600 - - - 0 0
XMD 6.6 6.7 6.7 6.7 6.7 +100 +1.52% 1,000 - - - 0 0
XMP 14.6 14.8 14.6 15 14.5 +200 +1.37% 2,700 - - - 0 0
XPH 8.2 9.2 9.2 9.2 9.2 +1,000 +12.2% 100 - - - 0 0
YTC 35.9 0 0 0.00% - - - - 0 0
CTC - - - - - - - - - - - - - - -
DLM - - - - - - - - - - - - - - -
DSV - - - - - - - - - - - - - - -
DTV - - - - - - - - - - - - - - -
HEM - - - - - - - - - - - - - - -
HGW - - - - - - - - - - - - - - -
HHR - - - - - - - - - - - - - - -
HLR - - - - - - - - - - - - - - -
HRT - - - - - - - - - - - - - - -
KLM - - - - - - - - - - - - - - -
LBC - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
合計 38,526,389 2,152.31 164,300 628,000
▼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