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

2025/09/12 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 110.09
-0.01/-0.01%
売買高（相対取引を含む） 69,689,992 株
（前日比 +7.89%）
値上がり銘柄数 227
値下がり銘柄数 90
変わらず銘柄数 506
総銘柄数 823
売買代金（相対取引を含む） 764,764 百万VND
（前日比 -10.91%）
前日終値 110.10 (09/11) 
始値 110.35
高値 110.95
安値 110.02
年初来高値 111.85 (09/04) 
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) 646,230 473,570 172,660
産業トレンド
+0.39 -0.02 +0.85 +0.53 +0.79 +2.26
+1.40 +3.68 +0.44 +0.82 +0.65 +0.49
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（2025/09/12 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
ACV 58 58.1 58.4 58.7 57.9 +100 +0.17% 746,000 - - - 4,300 396,300
QNS 47.2 47.3 47.6 47.6 47.3 +100 +0.21% 45,300 - - - 500 20,000
NSL 19 21.8 21.8 21.8 21.5 +2,800 +14.74% 13,800 - - - 0 13,500
VRG 18.3 18.3 18.3 18.5 18.3 0 0.00% 13,100 - - - 100 11,600
MZG 17.1 16.7 17.4 18 16.3 -400 -2.34% 2,163,800 - - - 0 7,800
MTA 14.6 14.3 14.6 14.6 13.2 -300 -2.05% 37,200 - - - 0 7,000
ABI 21.2 21.5 21.1 21.6 21.1 +300 +1.42% 72,400 - - - 0 4,800
AIG 44.1 44.1 44.1 44.1 44 0 0.00% 5,300 - - - 1,000 2,600
DIC 1.1 1 1.1 1.1 1 -100 -9.09% 117,100 - - - 0 2,000
IFS 21.4 21.5 21.5 21.5 21.5 +100 +0.47% 4,900 - - - 0 1,800
GDA 17.9 18.7 18.3 18.8 18.3 +800 +4.47% 185,600 - - - 100,100 1,500
HBC 7.6 7.9 7.9 7.9 7.7 +300 +3.95% 2,107,800 - - - 0 1,300
MCH 128 128.8 128 128.8 127.2 +800 +0.63% 186,800 - - - 23,700 1,200
MML 37.5 39 37.6 39.3 37.6 +1,500 +4% 182,800 - - - 0 1,000
BVB 14.8 15 15 15.2 14.8 +200 +1.35% 1,987,400 - - - 0 370
TVN 8.2 8.6 8.5 8.8 8.5 +400 +4.88% 545,400 - - - 0 200
VLC 14.9 15.2 15.1 15.3 15 +300 +2.01% 166,100 - - - 0 200
AGX 172 169.9 151 169.9 151 -2,100 -1.22% 200 - - - 0 100
FT1 48.6 48.4 48.7 48.7 48.4 -200 -0.41% 200 - - - 100 100
SGI 12.8 14.2 14.2 14.2 14.2 +1,400 +10.94% 100 - - - 0 100
VBB 11.5 11.6 11.6 11.7 11.5 +100 +0.87% 51,700 - - - 100 100
A32 35 0 0 0.00% - - - - 0 0
AAH 4.1 4.1 4.1 4.2 4.1 0 0.00% 933,500 - - - 0 0
AAS 13.2 13.2 13.4 14.1 13 0 0.00% 4,731,800 - - - 600 0
ABB 11.8 12.2 11.9 12.2 11.9 +400 +3.39% 2,054,500 - - - 0 0
ABC 10 10.2 10.2 10.2 10.1 +200 +2% 9,600 - - - 0 0
ABW 11.4 11.7 11.5 11.8 11.5 +300 +2.63% 143,400 - - - 0 0
ACE 40.7 39.8 40.5 40.5 39.8 -900 -2.21% 5,100 - - - 0 0
ACM 0.6 0.7 0.7 0.7 0.6 +100 +16.67% 379,900 - - - 0 0
ACS 6 0 0 0.00% - - - - 0 0
AFX 9.8 9.9 9.9 9.9 9.7 +100 +1.02% 54,200 - - - 0 0
AG1 12.5 12.5 12.5 12.5 12.5 0 0.00% 2,300 - - - 0 0
AGF 2.2 2.2 2.3 2.3 2.2 0 0.00% 2,700 - - - 0 0
AGP 41.2 41.5 40.5 41.5 40.5 +300 +0.73% 2,000 - - - 0 0
AIC 10.6 10.7 10.7 10.7 10.7 +100 +0.94% 400 - - - 0 0
ALV 9.3 9.3 9.3 9.4 9.2 0 0.00% 34,200 - - - 0 0
AMP 11.5 12 12 12 12 +500 +4.35% 4,500 - - - 0 0
AMS 7.8 7.9 7.8 7.9 7.7 +100 +1.28% 35,200 - - - 0 0
ANT 26.5 27.4 27 27.4 26.8 +900 +3.4% 1,400 - - - 0 0
APC 7.6 8.1 8.2 8.2 7.6 +500 +6.58% 3,800 - - - 0 0
APF 40.4 40 40.2 40.2 40 -400 -0.99% 13,400 - - - 0 0
APL 15.8 15.8 15.8 15.8 15.8 0 0.00% 500 - - - 0 0
APP 5.7 5.8 5.6 5.8 5.6 +100 +1.75% 9,800 - - - 0 0
APT 2.2 0 0 0.00% - - - - 0 0
ASA 12.6 0 0 0.00% - - - - 0 0
ATA 0.5 0.6 0.5 0.6 0.5 +100 +20% 26,300 - - - 0 0
ATB 0.5 0 0 0.00% - - - - 0 0
ATG 7.2 8 7.3 8 7.3 +800 +11.11% 307,500 - - - 0 0
AVC 54.3 54 54 54 54 -300 -0.55% 100 - - - 0 0
AVG 15.6 15.8 16 16.3 15.6 +200 +1.28% 170,800 - - - 0 0
BAL 9.6 9.6 9.6 9.6 9.6 0 0.00% 300 - - - 0 0
BBH 10.6 0 0 0.00% - - - - 0 0
BBM 8.4 0 0 0.00% - - - - 0 0
BBT 14.3 14 14.3 16.4 14 -300 -2.10% 11,200 - - - 0 0
BCA 10.3 10.4 10.3 10.6 10.2 +100 +0.97% 15,600 - - - 0 0
BCB 1.2 0 0 0.00% - - - - 0 0
BCP 11.7 0 0 0.00% - - - - 0 0
BCR 1.9 1.8 1.9 1.9 1.7 -100 -5.26% 3,630,600 - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 39 39 39 39 39 0 0.00% 200 - - - 0 0
BDT 9.1 9.3 9.4 9.4 9.2 +200 +2.2% 4,100 - - - 0 0
BDW 27 0 0 0.00% - - - - 0 0
BEL 11.3 0 0 0.00% - - - - 0 0
BGE 6.1 5.7 6 6.1 5.6 -400 -6.56% 2,448,400 - - - 1,700 0
BGW 16 0 0 0.00% - - - - 0 0
BHA 25.2 25.2 25.2 25.2 25.2 0 0.00% 200 - - - 0 0
BHC 1.5 1.5 1.3 1.5 1.3 0 0.00% 22,200 - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHH 22.8 0 0 0.00% - - - - 0 0
BHI 11 10 10 10 10 -1,000 -9.09% 2,000 - - - 0 0
BHK 15.4 14 14 14 14 -1,400 -9.09% 2,600 - - - 0 0
BHP 8.5 8 8.3 8.3 8 -500 -5.88% 1,100 - - - 0 0
BIG 5.1 5 5.1 5.1 5 -100 -1.96% 126,600 - - - 0 0
BII 0.8 0.8 0.8 0.8 0.7 0 0.00% 1,063,900 - - - 0 0
BIO 13.5 13.5 13.5 13.5 13.5 0 0.00% 1,400 - - - 0 0
BLI 9.3 9.4 9.4 9.5 9.1 +100 +1.08% 3,000 - - - 0 0
BLN 9.1 0 0 0.00% - - - - 0 0
BLT 27.9 27.8 27.9 27.9 27.8 -100 -0.36% 1,100 - - - 0 0
BMD 10 0 0 0.00% - - - - 0 0
BMF 8.5 8.4 7.8 8.4 7.8 -100 -1.18% 2,900 - - - 0 0
BMG 10.5 0 0 0.00% - - - - 0 0
BMJ 11 11 11 11 11 0 0.00% 100 - - - 0 0
BMK 15.3 15.2 15.2 15.2 15.2 -100 -0.65% 100 - - - 0 0
BMS 13.7 13.8 14 14 13.7 +100 +0.73% 261,800 - - - 0 0
BMV 5.3 0 0 0.00% - - - - 0 0
BNW 8.1 0 0 0.00% - - - - 0 0
BOT 2.5 2.3 2.4 2.4 2.3 -200 -8.00% 330,100 - - - 0 0
BQB 4.5 4.7 5 5 4.4 +200 +4.44% 700 - - - 0 0
BRR 17.6 17.6 18.3 18.3 17.6 0 0.00% 11,900 - - - 0 0
BRS 26.8 0 0 0.00% - - - - 0 0
BSA 23.7 23.5 23.3 23.5 23.3 -200 -0.84% 4,300 - - - 0 0
BSD 8.4 0 0 0.00% - - - - 0 0
BSG 15 0 0 0.00% - - - - 0 0
BSH 17.4 0 0 0.00% - - - - 0 0
BSL 11.1 0 0 0.00% - - - - 0 0
BSP 10 0 0 0.00% - - - - 0 0
BSQ 18.9 0 0 0.00% - - - - 0 0
BT1 12 0 0 0.00% - - - - 0 0
BTB 5 0 0 0.00% - - - - 0 0
BTD 16.1 16.1 16.1 16.1 16.1 0 0.00% 800 - - - 0 0
BTG 9 0 0 0.00% - - - - 0 0
BTH 60.4 61.6 60.5 61.6 60.4 +1,200 +1.99% 16,100 - - - 0 0
BTN 2.9 0 0 0.00% - - - - 0 0
BTU 14.8 14.8 14.7 14.8 14.7 0 0.00% 1,100 - - - 0 0
BTV 11.6 12.7 12.7 12.7 12.7 +1,100 +9.48% 100 - - - 0 0
BVG 2.4 2.4 2.4 2.5 2.4 0 0.00% 43,500 - - - 0 0
BVL 17.8 18.4 17.8 18.4 17.8 +600 +3.37% 2,700 - - - 0 0
BVN 14.2 13.8 13.8 13.8 13.8 -400 -2.82% 100 - - - 0 0
BWA 11.8 0 0 0.00% - - - - 0 0
BWS 34.2 34.2 34.2 34.2 34.2 0 0.00% 500 - - - 0 0
C21 17.4 15.1 15.1 15.1 15.1 -2,300 -13.22% 200 - - - 0 0
C22 16.1 0 0 0.00% - - - - 0 0 -
C4G 9.2 9.5 9.2 9.7 9.2 +300 +3.26% 1,726,400 - - - 0 0
C92 4.1 4.1 4.1 4.1 4.1 0 0.00% 100 - - - 0 0
CAD 0.6 0.6 0.5 0.6 0.5 0 0.00% 1,800 - - - 0 0
CAT 17.4 17.4 17.4 17.4 17.4 0 0.00% 1,800 - - - 0 0
CBI 17.8 0 0 0.00% - - - - 0 0
CBS 32.4 32.5 32.8 32.8 32.5 +100 +0.31% 1,000 - - - 0 0
CC1 35.8 35.8 31.5 35.8 31.5 0 0.00% 600 - - - 0 0
CCA 16.1 16.8 18.4 18.4 16.8 +700 +4.35% 9,000 - - - 0 0
CCM 39 0 0 0.00% - - - - 0 0
CCP 17.5 0 0 0.00% - - - - 0 0
CCT 13.1 0 0 0.00% - - - - 0 0
CCV 56 0 0 0.00% - - - - 0 0
CDG 4.1 0 0 0.00% - - - - 0 0
CDH 8.5 9.2 9 9.2 9 +700 +8.24% 800 - - - 0 0
CDO 1.8 1.9 1.8 1.9 1.8 +100 +5.56% 7,800 - - - 0 0
CDP 9.9 9.8 9.9 9.9 9.7 -100 -1.01% 7,000 - - - 0 0
CDR 7.7 8.4 7.7 8.4 7.7 +700 +9.09% 20,600 - - - 0 0
CEN 2.3 2.3 2.3 2.5 2.3 0 0.00% 23,300 - - - 0 0
CFM 9.1 0 0 0.00% - - - - 0 0
CFV 20.5 23.4 23.5 23.5 23.4 +2,900 +14.15% 900 - - - 0 0
CGV 3.2 3.2 3.2 3.2 3.2 0 0.00% 8,500 - - - 0 0
CH5 10.3 0 0 0.00% - - - - 0 0
CHC 7.2 0 0 0.00% - - - - 0 0
CHS 11.8 11.8 11.8 11.8 11.8 0 0.00% 1,000 - - - 0 0
CI5 5.6 5.9 5.9 5.9 5.9 +300 +5.36% 100 - - - 0 0
CID 16 0 0 0.00% - - - - 0 0
CIP 2.6 2.6 2.6 2.6 2.6 0 0.00% 700 - - - 0 0
CK8 3.6 0 0 0.00% - - - - 0 0
CKA 67.3 68.7 67.4 68.8 67.4 +1,400 +2.08% 61,100 - - - 0 0
CKD 24.8 24.8 24.8 24.8 24.8 0 0.00% 6,000 - - - 0 0
CLG 0.5 0 0 0.00% - - - - 0 0
CLX 16.2 16.5 16.5 16.5 16.3 +300 +1.85% 43,500 - - - 0 0
CMD 22.6 22.6 22.7 22.8 22.6 0 0.00% 7,300 - - - 0 0
CMF 318.8 0 0 0.00% - - - - 0 0
CMI 0.7 0.8 0.8 0.8 0.7 +100 +14.29% 7,600 - - - 0 0
CMK 8.3 0 0 0.00% - - - - 0 0
CMM 16.2 0 0 0.00% - - - - 0 0
CMN 59 0 0 0.00% - - - - 0 0
CMP 8.1 0 0 0.00% - - - - 0 0
CMT 14.2 14.1 14.1 14.1 14 -100 -0.70% 6,400 - - - 0 0
CMW 14 0 0 0.00% - - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 34.7 34.5 34.9 34.9 34.5 -200 -0.58% 400 - - - 0 0
CNN 66 0 0 0.00% - - - - 0 0
CNT 9.5 9.5 9.5 9.5 9.4 0 0.00% 12,900 - - - 0 0
CPA 6.5 0 0 0.00% - - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 4.6 4.3 4.5 4.5 4.3 -300 -6.52% 2,300 - - - 0 0
CQN 31.2 31.2 31.2 31.2 30.8 0 0.00% 12,100 - - - 0 0
CQT 9.3 9.3 9.5 9.5 9.3 0 0.00% 3,100 - - - 0 0
CSI 28.8 28.8 29 29.4 28.6 0 0.00% 32,300 - - - 6,000 0
CT3 5.4 5.3 6 6.2 5.3 -100 -1.85% 600 - - - 0 0
CT6 7.8 0 0 0.00% - - - - 0 0
CTW 28 0 0 0.00% - - - - 0 0
CYC 1.6 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 37 0 0 0.00% - - - - 0 0
DAS 15.2 13 13 13 13 -2,200 -14.47% 4,800 - - - 0 0
DBM 28.7 0 0 0.00% - - - - 0 0
DC1 6.4 7.3 7.3 7.3 7.3 +900 +14.06% 100 - - - 0 0
DCF 35 35 35 35 35 0 0.00% 400 - - - 0 0
DCG 22.9 0 0 0.00% - - - - 0 0
DCH 9.3 0 0 0.00% - - - - 0 0
DCR 4.1 3.6 3.6 3.6 3.6 -500 -12.20% 3,800 - - - 0 0
DCS 1 1.1 1 1.1 1 +100 +10% 555,400 - - - 0 0
DCT 0.6 0.6 0.7 0.7 0.6 0 0.00% 6,900 - - - 0 0
DDB 10.2 10.2 10.1 10.2 10 0 0.00% 1,800 - - - 0 0
DDH 8.7 0 0 0.00% - - - - 0 0
DDM 1.9 1.9 1.9 1.9 1.8 0 0.00% 2,600 - - - 0 0
DDN 6.5 6.6 6.4 6.6 6.4 +100 +1.54% 400 - - - 0 0
DDV 30.1 31 30.4 31 30.4 +900 +2.99% 483,800 - - - 0 0
DFC 26.5 26.9 26.9 26.9 26.9 +400 +1.51% 100 - - - 0 0
DFF 1.3 1.2 1.2 1.3 1.2 -100 -7.69% 1,754,000 - - - 50,000 0
DGT 5 5.2 5.1 5.3 5.1 +200 +4% 234,400 - - - 0 0
DHB 8.8 9 8.9 9 8.9 +200 +2.27% 800 - - - 0 0
DHD 31 31 31 31 31 0 0.00% 300 - - - 0 0
DHN 26 0 0 0.00% - - - - 0 0
DID 4.3 4.3 4.3 4.3 4.3 0 0.00% 2,500 - - - 0 0
DKC 0.1 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 18.6 0 0 0.00% - - - - 0 0
DLT 8.6 0 0 0.00% - - - - 0 0
DM7 24 0 0 0.00% - - - - 0 0
DMN 7.5 7.5 7.5 7.5 7.5 0 0.00% 100 - - - 0 0
DNA 23.9 0 0 0.00% - - - - 0 0
DND 10 0 0 0.00% - - - - 0 0
DNE 9.6 9.8 9.6 9.8 9.6 +200 +2.08% 400 - - - 0 0
DNH 52.5 55 55 55 55 +2,500 +4.76% 100 - - - 0 0
DNL 30 0 0 0.00% - - - - 0 0
DNM 9.2 0 0 0.00% - - - - 0 0
DNN 3.7 0 0 0.00% - - - - 0 0
DNT 28.8 0 0 0.00% - - - - 0 0
DNW 33.9 34 33.2 34 33.2 +100 +0.29% 1,500 - - - 0 0
DOC 8.7 0 0 0.00% - - - - 0 0
DOP 12 0 0 0.00% - - - - 0 0
DP1 38.3 37.8 37.8 37.8 37.8 -500 -1.31% 300 - - - 0 0 -
DP2 4.2 0 0 0.00% - - - - 0 0
DPC 8 0 0 0.00% - - - - 0 0
DPH 63 60 60 60 60 -3,000 -4.76% 300 - - - 0 0
DPP 28 0 0 0.00% - - - - 0 0
DPS 0.3 0 0 0.00% - - - - 0 0
DRG 8.7 8.7 8.7 8.8 8.7 0 0.00% 3,100 - - - 0 0
DRI 11.8 12 11.8 12.1 11.8 +200 +1.69% 684,100 - - - 0 0
DSD 13.3 13.3 13.3 13.3 13.3 0 0.00% 500 - - - 0 0
DSG 4.4 3.9 5 5 3.8 -500 -11.36% 300 - - - 0 0
DSH 15.9 0 0 0.00% - - - - 0 0
DSP 13 0 0 0.00% - - - - 0 0
DTC 4.4 0 0 0.00% - - - - 0 0
DTE 3.7 0 0 0.00% - - - - 0 0
DTH 13.6 0 0 0.00% - - - - 0 0
DTI 2.6 2.7 2.7 2.8 2.7 +100 +3.85% 100,200 - - - 0 0
DTP 91.1 95 93 95 93 +3,900 +4.28% 1,100 - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 14 0 0 0.00% - - - - 0 0
DVG 1.3 1.3 1.2 1.3 1.2 0 0.00% 162,000 - - - 0 0
DVN 21.3 21.3 21.1 21.3 21 0 0.00% 64,100 - - - 0 0
DVW 24.5 0 0 0.00% - - - - 0 0
DWC 15 15 15.6 15.7 15 0 0.00% 2,000 - - - 0 0
DWS 14.1 0 0 0.00% - - - - 0 0
DXL 13 0 0 0.00% - - - - 0 0
E12 5.2 5.5 5.8 5.8 5 +300 +5.77% 1,100 - - - 0 0
E29 8.8 8.9 8.9 8.9 8.9 +100 +1.14% 100 - - - 0 0
ECO 28.7 28.5 29 29.8 28.5 -200 -0.70% 50,800 - - - 0 0
EFI 2.5 2.6 2.6 2.6 2.6 +100 +4% 1,500 - - - 0 0
EIC 23.5 0 0 0.00% - - - - 0 0
EIN 3.5 3.5 3.2 3.5 3.2 0 0.00% 4,700 - - - 0 0
EME 29 0 0 0.00% - - - - 0 0
EMG 15.3 0 0 0.00% - - - - 0 0
EMS 24.3 23.9 23 23.9 23 -400 -1.65% 1,100 - - - 0 0
EPC 9.4 0 0 0.00% - - - - 0 0
F88 1.115.8 1.114.8 1,115 1,115.8 1,111.1 114 11.40% 2,100 - - - 730 0
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 10 0 0 0.00% - - - - 0 0
FCS 7.7 7.7 7.7 7.7 7.7 0 0.00% 200 - - - 0 0
FGL 10.1 0 0 0.00% - - - - 0 0
FHN 10 0 0 0.00% - - - - 0 0
FHS 36 0 0 0.00% - - - - 0 0
FIC 12.5 13.2 12.7 13.2 12.7 +700 +5.6% 48,700 - - - 0 0
FLC 3.5 0 0 0.00% - - - - 0 0
FOC 64.4 64.5 64.8 65.5 64.4 +100 +0.16% 18,000 - - - 1,000 0
FOX 66.2 66.3 66.5 66.5 65.8 +100 +0.15% 45,700 - - - 0 0
FRC 25 25 25 25 25 0 0.00% 2,100 - - - 0 0
FRM 6.9 0 0 0.00% - - - - 0 0
FSO 5.7 6 6 6 6 +300 +5.26% 100 - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.6 0.7 0.7 0.7 0.6 +100 +16.67% 887,500 - - - 0 0
G20 0.6 0.6 0.6 0.7 0.6 0 0.00% 176,600 - - - 0 0
G36 10.4 11 10.6 11.2 10.6 +600 +5.77% 696,200 - - - 0 0
GCB 15.6 14.9 14.9 14.9 14.9 -700 -4.49% 2,000 - - - 0 0
GCF 36 35.5 35.5 35.5 35.5 -500 -1.39% 600 - - - 0 0
GER 2.9 0 0 0.00% - - - - 0 0
GGG 4.3 4.6 3.8 4.6 3.7 +300 +6.98% 4,900 - - - 0 0
GH3 3.6 0 0 0.00% - - - - 0 0
GHC 30 30.1 30 30.2 30 +100 +0.33% 10,100 - - - 800 0
GLC 6 0 0 0.00% - - - - 0 0
GLW 12.3 0 0 0.00% - - - - 0 0
GMC 4.4 4.6 4.4 4.6 4.3 +200 +4.55% 5,100 - - - 0 0
GND 27.6 0 0 0.00% - - - - 0 0
GPC 2.7 2.7 2.6 2.8 2.6 0 0.00% 18,800 - - - 0 0
GSM 29.3 29.1 29.5 29.5 29.1 -200 -0.68% 500 - - - 0 0
GTD 22 0 0 0.00% - - - - 0 0
GTS 12 0 0 0.00% - - - - 0 0
GVT 80 80 80 80 80 0 0.00% 100 - - - 0 0
H11 6 0 0 0.00% - - - - 0 0
HAC 14.2 12.7 12.1 13.1 12.1 -1,500 -10.56% 5,300 - - - 200 0
HAF 25.8 0 0 0.00% - - - - 0 0
HAM 44 0 0 0.00% - - - - 0 0
HAN 9.5 9.5 9.2 9.9 9.2 0 0.00% 8,100 - - - 0 0
HAV 3.7 4.1 4.1 4.1 4.1 +400 +10.81% 100 - - - 0 0
HBD 16.6 0 0 0.00% - - - - 0 0
HBH 5.2 5.5 5.8 5.8 5.5 +300 +5.77% 2,900 - - - 0 0
HC1 14 0 0 0.00% - - - - 0 0
HC3 26.5 0 0 0.00% - - - - 0 0
HCI 11 0 0 0.00% - - - - 0 0
HD2 16.1 16.2 16 16.2 16 +100 +0.62% 1,000 - - - 0 0
HD6 13.5 13.5 13.6 13.6 13.4 0 0.00% 22,000 - - - 0 0
HD8 6.6 6.4 6.8 7 6.4 -200 -3.03% 1,600 - - - 0 0
HDM 37.6 37.6 37.5 37.6 37.5 0 0.00% 1,700 - - - 0 0
HDP 25 0 0 0.00% - - - - 0 0
HDW 17 14.5 14.6 14.6 14.5 -2,500 -14.71% 5,000 - - - 0 0
HEC 62 0 0 0.00% - - - - 0 0
HEJ 11.1 11.2 11.3 11.3 11.1 +100 +0.9% 1,400 - - - 0 0
HEP 16 0 0 0.00% - - - - 0 0
HES 18.6 0 0 0.00% - - - - 0 0
HFB 8.8 9 9 9 9 +200 +2.27% 15,500 - - - 0 0
HFC 9 9 9 9 9 0 0.00% 4,000 - - - 0 0
HFX 5.6 0 0 0.00% - - - - 0 0
HGT 14 0 0 0.00% - - - - 0 0 -
HHN 0.5 0 0 0.00% - - - - 0 0
HIO 7.6 7.8 7.7 8.4 7.7 +200 +2.63% 10,700 - - - 0 0
HJC 7.2 0 0 0.00% - - - - 0 0
HKB 0.5 0.6 0.6 0.6 0.5 +100 +20% 57,300 - - - 2,000 0
HLB 350 0 0 0.00% - - - - 0 0
HLS 21 0 0 0.00% - - - - 0 0
HLT 10.6 0 0 0.00% - - - - 0 0
HLY 11 0 0 0.00% - - - - 0 0
HMD 25 25 25 25 25 0 0.00% 100 - - - 0 0
HMG 9.5 0 0 0.00% - - - - 0 0
HMS 33.8 0 0 0.00% - - - - 0 0
HNB 12 12.5 12.5 12.5 12.5 +500 +4.17% 16,400 - - - 0 0
HND 11.5 11.6 11.6 11.6 11.5 +100 +0.87% 12,400 - - - 0 0
HNF 29 0 0 0.00% - - - - 0 0
HNG 6.4 6.3 6.5 6.5 6.3 -100 -1.56% 1,865,800 - - - 270,000 0
HNI 25 0 0 0.00% - - - - 0 0
HNM 8.8 9 9 9 8.8 +200 +2.27% 384,000 - - - 0 0
HNP 10.7 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 18.4 0 0 0.00% - - - - 0 0
HPD 17.4 17.4 17.4 17.4 17.4 0 0.00% 7,600 - - - 0 0
HPH 12.6 0 0 0.00% - - - - 0 0
HPI 32 0 0 0.00% - - - - 0 0
HPM 7.4 0 0 0.00% - - - - 0 0
HPP 78.6 80.9 80.9 80.9 80.9 +2,300 +2.93% 100 - - - 0 0
HPT 28.6 28.6 29 29 28.2 0 0.00% 2,800 - - - 0 0
HPW 18.8 18.9 21.5 21.5 18.9 +100 +0.53% 600 - - - 0 0
HRB 43 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSI 0.7 0.7 0.8 0.8 0.7 0 0.00% 2,600 - - - 0 0
HSM 6.7 0 0 0.00% - - - - 0 0
HSP 14.4 14.6 14.5 14.6 14.5 +200 +1.39% 3,100 - - - 0 0
HSV 4.7 4.7 4.9 5 4.7 0 0.00% 69,900 - - - 0 0
HTE 3.9 4 4 4 4 +100 +2.56% 1,900 - - - 0 0
HTM 10.4 11.8 11.8 11.8 11.8 +1,400 +13.46% 100 - - - 0 0
HTP 1.8 2 2 2 2 +200 +11.11% 127,600 - - - 0 0
HTT 1.4 1.4 1.5 1.5 1.4 0 0.00% 11,600 - - - 0 0
HU4 13.9 14 14.1 14.1 13.8 +100 +0.72% 61,900 - - - 0 0
HU6 5 5.1 5 5.1 5 +100 +2% 2,200 - - - 0 0
HUG 30.8 0 0 0.00% - - - - 0 0
HVA 22 22.2 22 22.6 19.9 +200 +0.91% 266,000 - - - 0 0
HWS 14.1 14.4 14.1 14.4 13.8 +300 +2.13% 65,100 - - - 0 0
IBD 6.5 0 0 0.00% - - - - 0 0
ICC 53.3 0 0 0.00% - - - - 0 0
ICF 3.3 3.2 3.2 3.3 3.1 -100 -3.03% 7,400 - - - 0 0
ICI 9.3 10.4 10.4 10.4 10.4 +1,100 +11.83% 100 - - - 0 0
ICN 41 41 41.2 41.2 40.8 0 0.00% 10,700 - - - 0 0
IDP 170 0 0 0.00% - - - - 0 0
IHK 17.1 0 0 0.00% - - - - 0 0
ILA 6.8 7 7.1 7.1 6.6 +200 +2.94% 4,400 - - - 0 0
ILC 6.9 0 0 0.00% - - - - 0 0
ILS 15.5 15 15.3 15.3 15 -500 -3.23% 1,100 - - - 0 0
IME 84.1 0 0 0.00% - - - - 0 0
IN4 54.5 0 0 0.00% - - - - 0 0
IRC 8 0 0 0.00% - - - - 0 0
ISG 8.8 0 0 0.00% - - - - 0 0
ISH 26.3 29.9 26.2 29.9 26.2 +3,600 +13.69% 4,200 - - - 0 0
IST 39.9 0 0 0.00% - - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 4.6 4.6 4.7 4.7 4.6 0 0.00% 1,700 - - - 0 0
JOS 1 1 1 1.1 1 0 0.00% 9,000 - - - 0 0
KCB 10.3 10.3 10.3 10.4 10 0 0.00% 38,600 - - - 0 0
KGM 5.8 5.9 5.8 5.9 5.8 +100 +1.72% 3,200 - - - 0 0
KHD 14 16.1 14 16.1 14 +2,100 +15% 121,100 - - - 0 0
KHW 32 32 32 32 32 0 0.00% 100 - - - 0 0
KIP 13.2 0 0 0.00% - - - - 0 0
KLB 23.7 23.8 23.8 24.1 23.6 +100 +0.42% 539,600 - - - 0 0
KLF 0.8 0 0 0.00% - - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
KSH 0.4 0 0 0.00% - - - - 0 0
KSQ 2 2 2 2.1 2 0 0.00% 52,800 - - - 0 0
KTC 9 0 0 0.00% - - - - 0 0
KTL 21.1 0 0 0.00% - - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
KWA 14 0 0 0.00% - - - - 0 0
L12 4.1 4.3 4.3 4.3 4.3 +200 +4.88% 100 - - - 0 0
L44 0.5 0 0 0.00% - - - - 0 0
L45 1.5 1.6 1.5 1.7 1.5 +100 +6.67% 10,500 - - - 0 0
L62 2.3 2.2 2.2 2.2 2.2 -100 -4.35% 13,900 - - - 0 0
L63 8.8 0 0 0.00% - - - - 0 0
LAI 16.6 16.7 16.6 16.7 16.6 +100 +0.6% 23,000 - - - 0 0
LAW 34.6 0 0 0.00% - - - - 0 0
LCC 1.1 0 0 0.00% - - - - 0 0
LCM 1.2 1.2 1.2 1.3 1.1 0 0.00% 230,600 - - - 0 0
LDW 21 0 0 0.00% - - - - 0 0
LEC 4.2 4 4.1 4.1 4 -200 -4.76% 800 - - - 0 0
LG9 5.4 0 0 0.00% - - - - 0 0
LIC 28.2 28.9 28.9 29.5 28.4 +700 +2.48% 3,000 - - - 0 0
LKW 33.9 33.4 33.5 33.5 33.4 -500 -1.47% 200 - - - 0 0
LLM 17.8 0 0 0.00% - - - - 0 0
LM3 3 0 0 0.00% - - - - 0 0
LMC 8.8 9.9 10.1 10.1 9.9 +1,100 +12.5% 600 - - - 0 0
LMH 0.9 0.9 0.9 1 0.8 0 0.00% 72,500 - - - 0 0
LMI 10.5 0 0 0.00% - - - - 0 0
LNC 5.5 0 0 0.00% - - - - 0 0
LO5 1.1 0 0 0.00% - - - - 0 0
LPT 6.9 6.6 6.9 6.9 6.5 -300 -4.35% 14,400 - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 22.3 24.3 22.8 25.6 22.8 +2,000 +8.97% 255,200 - - - 0 0
LTC 2.3 2 2.1 2.1 2 -300 -13.04% 8,800 - - - 0 0
LTG 7.7 7.5 7.7 7.7 7.5 -200 -2.60% 185,300 - - - 0 0
M10 21 21.2 21.4 21.4 21 +200 +0.95% 9,800 - - - 0 0
MA1 32.8 33 32 33 32 +200 +0.61% 300 - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 8.7 0 0 0.00% - - - - 0 0
MDF 6.1 0 0 0.00% - - - - 0 0
MEC 3.5 3.5 3.8 4 3.5 0 0.00% 642,800 - - - 0 0
MEF 0.8 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MFS 42 42.4 42.1 43 42 +400 +0.95% 5,600 - - - 0 0
MGC 13.3 13.7 13.3 13.8 13 +400 +3.01% 10,200 - - - 0 0
MGG 29.5 0 0 0.00% - - - - 0 0
MGR 5.5 4.7 4.7 4.7 4.7 -800 -14.55% 3,000 - - - 0 0
MH3 28.7 30.6 30.6 30.6 30.6 +1,900 +6.62% 100 - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 6.8 0 0 0.00% - - - - 0 0
MIM 4.2 0 0 0.00% - - - - 0 0
MKP 38.6 34.1 35 41 34.1 -4,500 -11.66% 64,100 - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 23.1 24 24 24 24 +900 +3.9% 100 - - - 0 0
MNB 27.8 0 0 0.00% - - - - 0 0
MND 10 0 0 0.00% - - - - 0 0
MPC 16.3 16.4 16.1 16.5 16 +100 +0.61% 115,900 - - - 34,300 0
MPT 0.6 0.6 0.7 0.7 0.6 0 0.00% 60,400 - - - 0 0
MPY 6.5 0 0 0.00% - - - - 0 0
MQB 8.6 0 0 0.00% - - - - 0 0
MQN 18.9 18.5 18.5 18.5 18.5 -400 -2.12% 200 - - - 0 0
MRF 25 0 0 0.00% - - - - 0 0
MSR 21.1 21.8 21.3 21.8 21.2 +700 +3.32% 1,925,800 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 7.5 0 0 0.00% - - - - 0 0
MTH 18.8 0 0 0.00% - - - - 0 0
MTL 6.4 6.3 6.4 6.4 6.1 -100 -1.56% 9,400 - - - 0 0
MTP 12.7 0 0 0.00% - - - - 0 0
MTS 9 0 0 0.00% - - - - 0 0
MTV 16.8 0 0 0.00% - - - - 0 0
MVC 14.7 16.2 15.1 16.4 15.1 +1,500 +10.2% 275,700 - - - 0 0
MVN 52.6 53.5 54 54 52.9 +900 +1.71% 900 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 35 35 35.2 35.2 35 0 0.00% 12,100 - - - 0 0
NAU 9 0 0 0.00% - - - - 0 0
NAW 9.2 9.2 9.2 9.2 9.2 0 0.00% 100 - - - 0 0
NBE 12 0 0 0.00% - - - - 0 0
NBT 17.1 0 0 0.00% - - - - 0 0
NCG 10.9 11.2 11 11.2 11 +300 +2.75% 25,500 - - - 0 0
NCS 38.9 37 39 39 37 -1,900 -4.88% 2,400 - - - 0 0
ND2 39.9 40 40 40 40 +100 +0.25% 300 - - - 0 0
NDC 128 0 0 0.00% - - - - 0 0
NDP 20.6 0 0 0.00% - - - - 0 0
NDT 4.9 4.9 4.9 4.9 4.9 0 0.00% 10,200 - - - 0 0
NDW 12.5 0 0 0.00% - - - - 0 0
NED 7.1 7.1 7.1 7.1 7.1 0 0.00% 57,500 - - - 0 0
NEM 12.7 13 13 13 13 +300 +2.36% 100 - - - 0 0
NGC 1.4 0 0 0.00% - - - - 0 0
NHP 0.3 0 0 0.00% - - - - 0 0
NHV 0.6 0 0 0.00% - - - - 0 0
NJC 15.6 0 0 0.00% - - - - 0 0
NLS 4.9 0 0 0.00% - - - - 0 0
NNT 61.5 0 0 0.00% - - - - 0 0
NOS 0.7 0.7 0.6 0.7 0.6 0 0.00% 18,900 - - - 0 0
NQB 7.6 0 0 0.00% - - - - 0 0
NQN 14 0 0 0.00% - - - - 0 0
NS2 33.9 34 34.5 34.5 33.7 +100 +0.29% 6,800 - - - 0 0
NSG 11.7 0 0 0.00% - - - - 0 0
NSS 3.7 0 0 0.00% - - - - 0 0
NTC 158.3 161 160.9 163 158.5 +2,700 +1.71% 37,700 - - - 0 0
NTF 23 0 0 0.00% - - - - 0 0
NTT 10 0 0 0.00% - - - - 0 0
NTW 20 0 0 0.00% - - - - 0 0
NUE 10.9 0 0 0.00% - - - - 0 0
NVP 7.5 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 6 5.1 5.5 5.9 5.1 -900 -15.00% 39,500 - - - 0 0
ODE 45.4 45.7 45.4 45.7 45.4 +300 +0.66% 21,800 - - - 0 0
OIL 11.4 11.9 11.6 12.1 11.6 +500 +4.39% 2,061,700 - - - 0 0
ONW 5.8 0 0 0.00% - - - - 0 0
PAI 11.5 0 0 0.00% - - - - 0 0
PAP 26.4 27.5 26.1 27.5 26.1 +1,100 +4.17% 4,100 - - - 0 0
PAS 4.2 4.3 4.3 4.4 4.3 +100 +2.38% 241,900 - - - 0 0 -
PAT 91.3 92 91.3 92.1 91.2 +700 +0.77% 3,400 - - - 0 0
PBC 6.3 6.4 6.4 6.5 6.4 +100 +1.59% 15,800 - - - 0 0
PBT 25.7 23 23 23 23 -2,700 -10.51% 200 - - - 0 0
PCC 24 0 0 0.00% - - - - 0 0
PCF 6.2 6.8 5.5 6.8 5.5 +600 +9.68% 23,000 - - - 0 0
PCG 2.1 2.1 2.2 2.2 2 0 0.00% 4,000 - - - 0 0
PCM 12.4 0 0 0.00% - - - - 0 0
PDC 6 6 6 6 6 0 0.00% 1,000 - - - 0 0
PDV 13 13.1 13.1 13.2 13.1 +100 +0.77% 26,600 - - - 0 0
PEC 10 0 0 0.00% - - - - 0 0
PEG 3.8 3.9 3.9 4.2 3.9 +100 +2.63% 3,400 - - - 0 0
PEQ 42 0 0 0.00% - - - - 0 0
PFL 3.1 3.1 3.2 3.2 3 0 0.00% 139,400 - - - 0 0
PGB 16.4 16.4 16.5 16.7 16.2 0 0.00% 25,300 - - - 0 0
PHH 6.2 7.1 7.1 7.1 7.1 +900 +14.52% 100 - - - 0 0
PHP 34.4 34.8 34.5 35 34.5 +400 +1.16% 33,700 - - - 100 0
PHS 12.7 0 0 0.00% - - - - 0 0
PIS 12.1 0 0 0.00% - - - - 0 0
PIV 2.7 2.7 2.7 2.8 2.7 0 0.00% 18,500 - - - 0 0
PJS 32.7 37.4 37.4 37.4 37.4 +4,700 +14.37% 100 - - - 0 0
PLA 4.1 4.3 4.3 4.3 4.3 +200 +4.88% 100 - - - 0 0
PLE 52.5 0 0 0.00% - - - - 0 0
PLO 3.4 3.9 3.5 3.9 3.5 +500 +14.71% 1,700 - - - 0 0
PMJ 16 0 0 0.00% - - - - 0 0
PMT 6.6 0 0 0.00% - - - - 0 0
PMW 37 0 0 0.00% - - - - 0 0
PND 6.6 0 0 0.00% - - - - 0 0
PNG 23.2 20 20 20 20 -3,200 -13.79% 500 - - - 0 0
PNP 23 23 23 23 23 0 0.00% 100 - - - 0 0
PNT 7.4 6.5 7.8 7.8 6.5 -900 -12.16% 2,100 - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POM 2.2 2.3 2.1 2.4 2.1 +100 +4.55% 574,700 - - - 0 0
POS 17.1 17.5 17.1 17.5 17.1 +400 +2.34% 5,800 - - - 0 0
POV 8.1 8 7.5 8 7.5 -100 -1.23% 900 - - - 0 0
PPH 27.6 27.7 27.6 27.8 27.6 +100 +0.36% 14,700 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 6 6 6 6 6 0 0.00% 200 - - - 0 0
PRT 10.7 11.5 11.1 11.5 10.8 +800 +7.48% 13,700 - - - 0 0
PSB 4.6 4.6 4.6 4.6 4.5 0 0.00% 4,900 - - - 0 0
PSG 0.5 0 0 0.00% - - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 10.8 11.5 11.5 11.5 11.5 +700 +6.48% 200 - - - 0 0
PSN 10 0 0 0.00% - - - - 0 0
PSP 18.1 18 18 18 18 -100 -0.55% 51,000 - - - 0 0
PTE 4.2 0 0 0.00% - - - - 0 0
PTG 0.9 0 0 0.00% - - - - 0 0
PTH 10.1 0 0 0.00% - - - - 0 0
PTM 15 15 15 15 14.5 0 0.00% 600 - - - 0 0
PTO 16.8 0 0 0.00% - - - - 0 0
PTP 13 0 0 0.00% - - - - 0 0
PTT 11.4 0 0 0.00% - - - - 0 0
PTV 3.9 3.9 3.9 4 3.9 0 0.00% 6,600 - - - 0 0
PVA 0.5 0 0 0.00% - - - - 0 0
PVE 2.7 2.7 2.7 2.7 2.5 0 0.00% 42,800 - - - 0 0
PVH 0.7 0.7 0.7 0.7 0.7 0 0.00% 1,800 - - - 0 0
PVM 16.5 17 17 17 16.4 +500 +3.03% 8,400 - - - 0 0
PVO 6.7 7.1 6.8 7.2 6.6 +400 +5.97% 105,300 - - - 0 0
PVR 1.2 1.3 1.3 1.3 1.2 +100 +8.33% 17,800 - - - 0 0
PVV 1.3 1.4 1.3 1.4 1.3 +100 +7.69% 213,500 - - - 0 0
PVX 1.8 1.9 1.8 1.9 1.8 +100 +5.56% 1,569,400 - - - 0 0
PVY 2 2.1 1.8 2.1 1.8 +100 +5% 6,700 - - - 0 0
PWA 3.5 3.7 3.5 3.7 3.5 +200 +5.71% 6,900 - - - 0 0
PWS 14 0 0 0.00% - - - - 0 0
PXA 0.8 0.9 0.8 0.9 0.7 +100 +12.5% 47,300 - - - 0 0
PXC 0.5 0 0 0.00% - - - - 0 0
PXI 1.2 1.3 1.3 1.3 1.2 +100 +8.33% 73,000 - - - 0 0
PXL 16.3 16.7 16.7 17 16.6 +400 +2.45% 424,000 - - - 500 0
PXM 0.6 0.6 0.6 0.6 0.5 0 0.00% 6,500 - - - 0 0
PXS 3.2 3.2 3.2 3.3 3.1 0 0.00% 193,600 - - - 0 0
PXT 1.6 1.7 1.6 1.7 1.6 +100 +6.25% 84,400 - - - 0 0
QBS 0.7 0.8 0.8 0.8 0.7 +100 +14.29% 156,500 - - - 0 0
QCC 21.7 20.9 20.7 20.9 20.7 -800 -3.69% 1,500 - - - 0 0
QHW 38.5 36 36 36 36 -2,500 -6.49% 1,600 - - - 0 0
QNC 6 6 6 6 6 0 0.00% 10,500 - - - 0 0
QNT 13.5 0 0 0.00% - - - - 0 0
QNU 10 0 0 0.00% - - - - 0 0
QNW 18.1 0 0 0.00% - - - - 0 0
QPH 52.5 53.2 53.4 53.4 53.2 +700 +1.33% 7,200 - - - 0 0
QSP 25.6 25.9 25.9 25.9 25.4 +300 +1.17% 8,100 - - - 0 0
QTP 13.3 13.5 13.3 13.6 13.3 +200 +1.5% 462,000 - - - 0 0
RAT 16 0 0 0.00% - - - - 0 0
RBC 5.9 0 0 0.00% - - - - 0 0
RCC 21 21 21 21 21 0 0.00% 1,600 - - - 0 0
RCD 1.7 1.6 1.6 1.6 1.6 -100 -5.88% 1,000 - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RIC 8.6 9.8 8.7 9.8 8.7 +1,200 +13.95% 154,100 - - - 0 0
RTB 29.1 29.6 29.1 29.6 29.1 +500 +1.72% 2,200 - - - 0 0
S12 1.4 1.6 1.6 1.6 1.3 +200 +14.29% 9,500 - - - 5,000 0
S72 6.9 0 0 0.00% - - - - 0 0
S74 16.3 0 0 0.00% - - - - 0 0
SAC 13.6 13.6 14.4 14.4 13.6 0 0.00% 800 - - - 0 0
SAL 1.7 0 0 0.00% - - - - 0 0
SAP 18 0 0 0.00% - - - - 0 0
SAS 38 38.9 38.4 39 38.4 +900 +2.37% 4,200 - - - 0 0
SB1 6.3 6.3 6.3 6.3 6.3 0 0.00% 700 - - - 0 0
SBB 16.1 16.7 16.7 16.7 16.7 +600 +3.73% 400 - - - 0 0
SBD 8.1 8.5 8.5 8.5 8.5 +400 +4.94% 200 - - - 0 0
SBH 41.8 42.5 43 45 42.5 +700 +1.67% 3,600 - - - 0 0
SBL 5.4 5.4 5.3 5.4 5.3 0 0.00% 600 - - - 0 0
SBM 32.9 0 0 0.00% - - - - 0 0
SBR 8 8 8 8 8 0 0.00% 1,000 - - - 0 0
SBS 6.6 6.7 6.7 6.7 6.5 +100 +1.52% 1,279,100 - - - 0 0
SCC 2.2 2.2 2.2 2.2 2.2 0 0.00% 700 - - - 0 0
SCD 13 13 12.8 13 12.8 0 0.00% 200 - - - 0 0
SCJ 3.8 3.8 3.8 3.8 3.8 0 0.00% 1,200 - - - 0 0
SCL 22.9 23.4 23 23.5 22.9 +500 +2.18% 12,000 - - - 0 0
SCO 4.2 3.6 3.6 3.6 3.6 -600 -14.29% 1,000 - - - 0 0
SD2 4.1 0 0 0.00% - - - - 0 0
SD3 6.4 6.4 6.5 6.5 6.4 0 0.00% 17,700 - - - 0 0
SD6 2.4 2.4 2.4 2.5 2.3 0 0.00% 63,300 - - - 0 0
SD7 2.9 2.9 2.9 2.9 2.9 0 0.00% 1,000 - - - 0 0
SDD 1.2 1.2 1.2 1.3 1.2 0 0.00% 80,900 - - - 0 0
SDK 19.6 0 0 0.00% - - - - 0 0
SDP 0.9 0.9 1 1 0.9 0 0.00% 5,400 - - - 0 0
SDT 5 5 5 5 5 0 0.00% 19,500 - - - 0 0
SDV 37 37 37 37 37 0 0.00% 100 - - - 0 0
SDX 1.6 0 0 0.00% - - - - 0 0
SDY 1 1 1 1 1 0 0.00% 39,900 - - - 0 0
SEA 48 48 48 48.1 48 0 0.00% 900 - - - 0 0
SEP 19 0 0 0.00% - - - - 0 0
SGB 13.3 13.2 13.2 13.4 13.2 -100 -0.75% 12,800 - - - 200 0
SGP 27.2 27.6 27.6 28 27.2 +400 +1.47% 28,100 - - - 0 0
SGS 17.8 18 18 19 18 +200 +1.12% 8,500 - - - 0 0
SHC 11 11.3 11.3 11.3 11.3 +300 +2.73% 300 - - - 0 0
SHG 2.3 2.2 2.3 2.3 2.1 -100 -4.35% 14,100 - - - 0 0
SID 17.7 20.2 20.2 20.2 20.2 +2,500 +14.12% 100 - - - 0 0
SIG 6.7 5.8 5.8 5.8 5.8 -900 -13.43% 1,000 - - - 0 0
SIV 37.3 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 20.2 20.1 20.3 20.5 19 -100 -0.50% 2,300 - - - 0 0
SJM 5.4 5.7 5.3 5.7 5.2 +300 +5.56% 3,400 - - - 0 0
SKH 24.8 24.9 24.9 24.9 24.7 +100 +0.4% 3,700 - - - 0 0
SKN 8 0 0 0.00% - - - - 0 0
SKV 28.6 28.6 28.6 28.6 28.6 0 0.00% 100 - - - 0 0
SLD 11 0 0 0.00% - - - - 0 0
SNC 18.3 25 25 25 25 +6,700 +36.61% 100 - - - 0 0
SNZ 36.2 36.4 36.4 36.4 36.4 +200 +0.55% 100 - - - 0 0
SP2 22 22 22 22 22 0 0.00% 2,400 - - - 0 0
SPB 15 0 0 0.00% - - - - 0 0
SPD 8 0 0 0.00% - - - - 0 0
SPH 10 0 0 0.00% - - - - 0 0
SPI 1.8 0 0 0.00% - - - - 0 0
SPV 20.9 0 0 0.00% - - - - 0 0
SQC 4 4.6 4.6 4.6 4.6 +600 +15% 100 - - - 0 0
SRB 2.1 2 2 2 2 -100 -4.76% 20,600 - - - 0 0
SSF 20.1 0 0 0.00% - - - - 0 0
SSG 8.9 8.9 8.9 8.9 8.9 0 0.00% 700 - - - 0 0
SSH 95 90.1 90.1 90.1 90.1 -4,900 -5.16% 100 - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STH 20.2 20.4 19.5 20.4 19.5 +200 +0.99% 10,400 - - - 0 0
STL 1 0 0 0.00% - - - - 0 0
STS 72.5 0 0 0.00% - - - - 0 0
STT 1.5 1.5 1.3 1.5 1.3 0 0.00% 1,100 - - - 0 0
STW 30.7 0 0 0.00% - - - - 0 0
SVG 6.6 6.6 6.7 6.7 6.6 0 0.00% 2,900 - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 31.1 31.4 31.1 31.4 31.1 +300 +0.96% 20,900 - - - 0 0
SZE 11.8 11.9 11.8 11.9 11.8 +100 +0.85% 21,400 - - - 0 0
SZG 39.2 0 0 0.00% - - - - 0 0
TA6 6 5.5 5.5 5.5 5.5 -500 -8.33% 100 - - - 0 0
TAN 31 31.2 31.2 31.2 31.2 +200 +0.65% 1,000 - - - 0 0
TAR 5.6 5.5 5.6 5.6 5.4 -100 -1.79% 323,300 - - - 0 0
TAW 22.4 0 0 0.00% - - - - 0 0
TB8 16 0 0 0.00% - - - - 0 0
TBD 128 0 0 0.00% - - - - 0 0
TBH 13.1 0 0 0.00% - - - - 0 0
TBR 7.1 7.5 7.5 7.5 7.5 +400 +5.63% 100 - - - 0 0
TCJ 3.9 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TCW 31.1 31.2 31.3 31.6 31.2 +100 +0.32% 900 - - - 0 0
TDB 40.5 40.6 41 41 40.6 +100 +0.25% 600 - - - 0 0
TDF 8.9 0 0 0.00% - - - - 0 0
TDS 8.4 8.4 8.4 8.6 8.4 0 0.00% 33,000 - - - 0 0
TED 63.8 0 0 0.00% - - - - 0 0
TEL 15.9 17 17 17 17 +1,100 +6.92% 4,700 - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 6.1 0 0 0.00% - - - - 0 0
TH1 3.2 2.8 2.8 2.8 2.8 -400 -12.50% 100 - - - 0 0
THN 3.8 0 0 0.00% - - - - 0 0
THP 10.4 0 0 0.00% - - - - 0 0
THU 13.2 0 0 0.00% - - - - 0 0
THW 13.9 15.8 15.5 15.8 15.5 +1,900 +13.67% 1,500 - - - 0 0
TID 24.1 24.1 24.2 24.2 24.1 0 0.00% 4,500 - - - 0 0
TIE 3.7 3.7 3.7 3.7 3.7 0 0.00% 200 - - - 0 0
TIN 51 51 51 51 51 0 0.00% 5,200 - - - 0 0
TIS 5.3 5.4 5.4 5.4 5.3 +100 +1.89% 22,500 - - - 0 0
TKA 3.9 0 0 0.00% - - - - 0 0
TKG 2.4 0 0 0.00% - - - - 0 0
TL4 11.6 10 10 10 10 -1,600 -13.79% 100 - - - 0 0
TLI 5.2 5.2 5.4 5.4 4.7 0 0.00% 500 - - - 0 0
TLP 7.2 7.4 7.2 7.4 7.2 +200 +2.78% 1,300 - - - 0 0
TLT 19.5 0 0 0.00% - - - - 0 0
TMG 65 73 73 73 73 +8,000 +12.31% 200 - - - 0 0
TMW 45 0 0 0.00% - - - - 0 0
TNA 3.7 0 0 0.00% - - - - 0 0
TNB 10.8 0 0 0.00% - - - - 0 0
TNM 4.1 0 0 0.00% - - - - 0 0
TNP 25.2 25.2 25.2 25.2 25.2 0 0.00% 100 - - - 0 0
TNS 4.1 4 4.3 4.4 3.9 -100 -2.44% 8,400 - - - 0 0
TNW 11.2 11 11 11 11 -200 -1.79% 1,300 - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 122.9 124 123 125 122.5 +1,100 +0.9% 23,000 - - - 0 0 -
TOW 34.6 0 0 0.00% - - - - 0 0
TPS 46 0 0 0.00% - - - - 0 0
TQN 13.5 0 0 0.00% - - - - 0 0
TQW 7.6 0 0 0.00% - - - - 0 0
TR1 16.5 0 0 0.00% - - - - 0 0
TRS 39.3 39.5 39.3 39.5 39.3 +200 +0.51% 1,000 - - - 0 0
TRT 5.9 0 0 0.00% - - - - 0 0
TS3 5.9 0 0 0.00% - - - - 0 0
TS4 1.2 0 0 0.00% - - - - 0 0
TSA 12.1 12.5 12.1 12.5 12 +400 +3.31% 56,100 - - - 0 0
TSD 5.7 5.5 5.5 5.5 5.5 -200 -3.51% 23,700 - - - 0 0
TSG 10.2 0 0 0.00% - - - - 0 0
TSJ 30.8 35.2 28 35.4 28 +4,400 +14.29% 400 - - - 0 0
TST 9.9 10.5 9.9 10.5 9.9 +600 +6.06% 25,600 - - - 0 0
TTD 81.7 0 0 0.00% - - - - 0 0
TTG 10.3 10.9 10.3 10.9 10.3 +600 +5.83% 200 - - - 0 0
TTN 16.4 16.9 16.6 17 16.5 +500 +3.05% 96,000 - - - 0 0
TTS 5 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 15.5 0 0 0.00% - - - - 0 0
TV1 23.6 23.9 23.8 23.9 23.5 +300 +1.27% 56,600 - - - 0 0
TV6 10.6 11 11 11 11 +400 +3.77% 100 - - - 0 0
TVA 13 0 0 0.00% - - - - 0 0
TVG 16 0 0 0.00% - - - - 0 0
TVH 22.4 0 0 0.00% - - - - 0 0
TVM 10.4 0 0 0.00% - - - - 0 0
TW3 25 0 0 0.00% - - - - 0 0
UCT 7.5 0 0 0.00% - - - - 0 0
UDJ 7.8 8.1 7.8 8.1 7.8 +300 +3.85% 13,600 - - - 0 0
UDL 16 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 27.5 0 0 0.00% - - - - 0 0
UPH 9.8 9.7 9.7 9.7 9.7 -100 -1.02% 500 - - - 0 0
USC 10.7 9.6 9.6 9.6 9.6 -1,100 -10.28% 1,300 - - - 0 0
USD 18.1 18 18.1 18.1 18 -100 -0.55% 2,100 - - - 0 0
UXC 3 0 0 0.00% - - - - 0 0
V15 0.4 0 0 0.00% - - - - 0 0
VAV 38.6 0 0 0.00% - - - - 0 0
VBG 4.8 0 0 0.00% - - - - 0 0
VBH 7 0 0 0.00% - - - - 0 0
VC5 0.7 0 0 0.00% - - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
VCP 26.6 26.8 26.9 26.9 26.6 +200 +0.75% 22,200 - - - 0 0
VCR 44.8 43.3 43.3 43.3 43.3 -1,500 -3.35% 600 - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCW 44 0 0 0.00% - - - - 0 0
VCX 10 0 0 0.00% - - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDG 9.3 0 0 0.00% - - - - 0 0
VDN 19.5 19.5 19.5 19.5 19.5 0 0.00% 100 - - - 0 0
VDT 11.8 0 0 0.00% - - - - 0 0
VE8 2.3 2.5 2.5 2.5 2.5 +200 +8.7% 200 - - - 0 0
VE9 4.6 4.5 4.6 4.6 4.5 -100 -2.17% 900 - - - 0 0
VEA 39.3 40.1 39.4 40.6 39.3 +800 +2.04% 1,649,500 - - - 139,800 0
VEC 12.5 12.5 12.2 12.5 12.2 0 0.00% 2,200 - - - 0 0
VEF 159.3 163 159 164.5 159 +3,700 +2.32% 7,400 - - - 0 0
VES 6 0 0 0.00% - - - - 0 0
VET 16.6 0 0 0.00% - - - - 0 0
VFC 105 0 0 0.00% - - - - 0 0
VFR 11.2 11.4 11.4 11.4 11.4 +200 +1.79% 300 - - - 0 0
VGG 45.7 46.8 46.8 46.8 46.8 +1,100 +2.41% 100 - - - 0 0
VGI 69.9 71 70.6 71 70.2 +1,100 +1.57% 174,700 - - - 0 0
VGL 19.6 0 0 0.00% - - - - 0 0
VGR 56.8 56.8 56.8 56.8 56.8 0 0.00% 100 - - - 0 0
VGT 12 12.3 12.1 12.4 12 +300 +2.5% 579,400 - - - 0 0
VGV 31.7 33.6 30.1 33.6 30 +1,900 +5.99% 2,100 - - - 0 0
VHD 5.3 5.1 4.9 5.1 4.9 -200 -3.77% 2,300 - - - 0 0
VHF 19.5 0 0 0.00% - - - - 0 0
VHG 2.3 2.4 2.3 2.4 2.3 +100 +4.35% 299,600 - - - 0 0
VHH 3.7 0 0 0.00% - - - - 0 0
VIE 7.5 0 0 0.00% - - - - 0 0
VIH 16.2 0 0 0.00% - - - - 0 0
VIM 11.8 0 0 0.00% - - - - 0 0
VIN 16.1 0 0 0.00% - - - - 0 0
VIR 3.2 0 0 0.00% - - - - 0 0
VIW 11 11 11 11 11 0 0.00% 100 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 46.4 48 46.9 49.1 46.9 +1,600 +3.45% 125,400 - - - 0 0
VLF 0.9 0.8 0.9 0.9 0.8 -100 -11.11% 10,700 - - - 0 0
VLG 9.4 9.4 9.4 9.5 9.4 0 0.00% 8,700 - - - 0 0
VLP 1.1 0 0 0.00% - - - - 0 0
VLW 27 0 0 0.00% - - - - 0 0
VMA 2.8 0 0 0.00% - - - - 0 0
VMG 3.7 4 4.2 4.2 3.6 +300 +8.11% 700 - - - 0 0
VMK 30.1 0 0 0.00% - - - - 0 0
VMT 13 0 0 0.00% - - - - 0 0
VNA 18.4 18.5 18.5 18.5 18.5 +100 +0.54% 3,700 - - - 0 0
VNB 17 17.3 16.9 17.4 16.8 +300 +1.76% 23,000 - - - 0 0
VNH 1.6 1.8 1.5 1.8 1.5 +200 +12.5% 13,400 - - - 3,300 0
VNI 8.8 9 8.8 9 8.8 +200 +2.27% 3,800 - - - 0 0
VNP 12.4 12.9 12.9 12.9 12.8 +500 +4.03% 4,500 - - - 0 0
VNX 6.8 0 0 0.00% - - - - 0 0
VNY 5.8 6 5.8 6 5.8 +200 +3.45% 1,100 - - - 0 0
VNZ 393.6 399 398 399 394 +5,400 +1.37% 300 - - - 0 0
VOC 13.8 13.8 13.8 13.9 13.8 0 0.00% 3,300 - - - 0 0
VPA 2.5 2.8 2.2 2.8 2.2 +300 +12% 1,200 - - - 0 0
VPC 1.6 0 0 0.00% - - - - 0 0
VPR 16.2 0 0 0.00% - - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 14 0 0 0.00% - - - - 0 0
VSE 8.5 8.6 8.6 8.9 8.4 +100 +1.18% 2,500 - - - 0 0
VSF 25.5 26 29.3 29.3 25.5 +500 +1.96% 13,100 - - - 0 0
VSG 1.9 1.8 1.8 1.8 1.7 -100 -5.26% 6,200 - - - 0 0
VSN 15.8 16 16 16 16 +200 +1.27% 2,600 - - - 0 0
VST 3.5 3.4 3.6 3.6 3.4 -100 -2.86% 76,400 - - - 0 0
VTA 3.2 3.1 3.2 3.2 3.1 -100 -3.13% 200 - - - 0 0
VTD 8.7 8.7 8.7 9 8.3 0 0.00% 839,800 - - - 0 0
VTE 4.6 0 0 0.00% - - - - 0 0
VTG 6.7 7.4 7.7 7.7 7.4 +700 +10.45% 1,400 - - - 0 0
VTI 4.5 0 0 0.00% - - - - 0 0
VTK 52.4 52.8 52.6 52.8 52.5 +400 +0.76% 4,200 - - - 100 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 8.3 9.3 9.3 9.3 9.3 +1,000 +12.05% 100 - - - 0 0
VTR 17 17.2 17 17.2 17 +200 +1.18% 21,100 - - - 0 0
VTS 9.8 0 0 0.00% - - - - 0 0
VTX 8.1 0 0 0.00% - - - - 0 0
VUA 18.1 19.8 19.8 19.8 19.8 +1,700 +9.39% 100 - - - 0 0
VVN 2.1 2.4 2.4 2.4 2.4 +300 +14.29% 200 - - - 0 0
VVS 36 36.5 36.7 37.5 36.2 +500 +1.39% 12,000 - - - 0 0
VW3 9.6 9.5 9.3 9.5 9.3 -100 -1.04% 4,700 - - - 0 0
VWS 16.5 0 0 0.00% - - - - 0 0
VXB 22.5 0 0 0.00% - - - - 0 0
VXP 30.6 0 0 0.00% - - - - 0 0
VXT 11 0 0 0.00% - - - - 0 0
WSB 60 60 57 60 56.2 0 0.00% 10,500 - - - 0 0
WTC 11.3 11.5 11.5 11.5 11.5 +200 +1.77% 200 - - - 0 0
X26 24.1 0 0 0.00% - - - - 0 0
X77 0.3 0 0 0.00% - - - - 0 0
XDH 19 0 0 0.00% - - - - 0 0
XHC 19 0 0 0.00% - - - - 0 0
XLV 12.5 0 0 0.00% - - - - 0 0
XMC 9.4 9.6 10.5 10.5 9.3 +200 +2.13% 63,100 - - - 0 0
XMD 5.1 0 0 0.00% - - - - 0 0
XMP 15.6 15.7 15.7 15.7 15.7 +100 +0.64% 200 - - - 0 0
XPH 14.8 14.6 15.8 15.8 14.5 -200 -1.35% 3,000 - - - 0 0
YBC 11.9 0 0 0.00% - - - - 0 0
YTC 34.9 0 0 0.00% - - - - 0 0
BLW - - - - - - - - - - - - - - -
BMN - - - - - - - - - - - - - - -
CAB - - - - - - - - - - - - - - -
CC4 - - - - - - - - - - - - - - -
CTC - - - - - - - - - - - - - - -
DLM - - - - - - - - - - - - - - -
DSV - - - - - - - - - - - - - - -
DTB - - - - - - - - - - - - - - -
DTV - - - - - - - - - - - - - - -
EPH - - - - - - - - - - - - - - -
HCB - - - - - - - - - - - - - - -
HEM - - - - - - - - - - - - - - -
HGW - - - - - - - - - - - - - - -
HHR - - - - - - - - - - - - - - -
HIG - - - - - - - - - - - - - - -
HLR - - - - - - - - - - - - - - -
HRT - - - - - - - - - - - - - - -
KCE - - - - - - - - - - - - - - -
KLM - - - - - - - - - - - - - - -
LBC - - - - - - - - - - - - - - -
LGM - - - - - - - - - - - - - - -
MTC - - - - - - - - - - - - - - -
NQT - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
SCY - - - - - - - - - - - - - - -
SDJ - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TBT - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
合計 42,397,132 2,381.86 646,230 473,570
▼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