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

2025/07/01 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 100.72
-0.12/-0.12%
売買高（相対取引を含む） 29,158,047 株
（前日比 -1.48%）
値上がり銘柄数 114
値下がり銘柄数 126
変わらず銘柄数 582
総銘柄数 822
売買代金（相対取引を含む） 485,818 百万VND
（前日比 +0.10%）
前日終値 100.84 (06/30) 
始値 100.89
高値 101.43
安値 100.46
年初来高値 100.84 (06/30) 
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) 638,000 520,660 117,340
産業トレンド
+1.11 +0.33 +0.22 +0.97 +0.11 +0.19
-0.42 +0.03 +0.01 -0.23 +0.03 -0.28
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（2025/07/01 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 98 95.4 98.2 98.2 95 -2,600 -2.65% 725,800 - - - 82,600 170,900
QNS 47.5 47.5 47.6 47.7 47.4 0 0.00% 144,200 - - - 110,300 100,000
MCH 127.5 125.3 127.2 127.5 124.6 -2,200 -1.73% 173,000 - - - 8,000 90,000
HPD 17.8 17.4 17.8 17.8 17 -400 -2.25% 78,300 - - - 0 70,700
CSI 34.2 33.8 34.2 34.5 33 -400 -1.17% 78,200 - - - 48,900 66,300
MML 35.5 34.3 35.1 35.1 34 -1,200 -3.38% 281,400 - - - 0 12,000
HBC 6.4 6.5 6.5 6.6 6.4 +100 +1.56% 1,420,600 - - - 286,000 5,060
VBB 10.2 10 10.1 10.3 9.8 -200 -1.96% 82,100 - - - 0 1,700
BVB 12.8 12.8 12.8 12.9 12.6 0 0.00% 2,857,200 - - - 0 1,200
ABB 8.4 8.4 8.3 8.4 8.2 0 0.00% 1,854,100 - - - 0 1,000
TTN 18.2 18 18.5 18.7 17.8 -200 -1.10% 272,800 - - - 0 700
TTD 78.2 71 84.6 85 70.7 -7,200 -9.21% 2,000 - - - 0 600
SBH 47.7 46.1 46 46.8 46 -1,600 -3.35% 800 - - - 0 300
CCP 45.5 27.3 27.3 27.3 27.3 -18,200 -40.00% 1,000 - - - 0 100
TA6 8.1 7.9 7.9 7.9 7.9 -200 -2.47% 100 - - - 0 100
A32 39.5 0 0 0.00% - - - - 0 0
AAH 3.8 3.9 3.9 3.9 3.8 +100 +2.63% 893,800 - - - 0 0
AAS 8.8 8.8 8.9 8.9 8.7 0 0.00% 34,000 - - - 0 0
ABC 10.5 10.3 10.5 10.5 10.2 -200 -1.90% 25,000 - - - 0 0
ABI 29.9 29.7 30.1 30.6 29.7 -200 -0.67% 55,300 - - - 32,000 0
ABW 7.9 7.9 7.9 8 7.8 0 0.00% 35,100 - - - 0 0
ACE 39.9 39.6 39.8 39.8 38.7 -300 -0.75% 8,000 - - - 0 0
ACM 0.6 0 0 0.00% - - - - 0 0
ACS 6.4 6.4 6.4 6.4 6.4 0 0.00% 400 - - - 0 0
AFX 7.8 7.8 7.7 7.8 7.7 0 0.00% 6,700 - - - 0 0
AG1 12 11.7 11.7 11.8 11.7 -300 -2.50% 7,100 - - - 0 0
AGF 2.1 0 0 0.00% - - - - 0 0
AGP 43.7 43.5 43.9 43.9 43.3 -200 -0.46% 2,300 - - - 0 0
AGX 166.4 160 166 166 160 -6,400 -3.85% 2,500 - - - 0 0
AIC 10.6 10.6 10.6 10.6 10.6 0 0.00% 300 - - - 0 0
AIG 45 45 45 45 45 0 0.00% 6,300 - - - 0 0
ALV 11.8 11.6 11.8 11.9 11.5 -200 -1.69% 33,600 - - - 0 0
AMP 13.4 13.3 13.4 13.4 13.3 -100 -0.75% 600 - - - 0 0
AMS 8 8 8 8.2 7.8 0 0.00% 21,700 - - - 0 0
ANT 29.3 30.9 30.6 32.2 30.1 +1,600 +5.46% 32,000 - - - 0 0
APC 8.1 0 0 0.00% - - - - 0 0
APF 52.3 52 52.3 52.7 52 -300 -0.57% 16,900 - - - 0 0
APL 12.9 0 0 0.00% - - - - 0 0
APP 5.6 5.7 5.7 5.8 5.5 +100 +1.79% 39,000 - - - 0 0
APT 2.5 0 0 0.00% - - - - 0 0
ASA 12.6 0 0 0.00% - - - - 0 0
ATA 0.5 0 0 0.00% - - - - 0 0
ATB 0.5 0 0 0.00% - - - - 0 0
ATG 3.7 0 0 0.00% - - - - 0 0
AVC 55.8 56 56 56 56 +200 +0.36% 700 - - - 0 0
AVG 15.8 15.7 15.9 16 15.7 -100 -0.63% 59,300 - - - 100 0
BAL 12.4 0 0 0.00% - - - - 0 0
BBH 12.6 14 14 14 14 +1,400 +11.11% 300 - - - 0 0
BBM 5.6 0 0 0.00% - - - - 0 0
BBT 17.7 0 0 0.00% - - - - 0 0
BCA 10.7 10.8 11 11 10.6 +100 +0.93% 10,600 - - - 0 0
BCB 0.7 0 0 0.00% - - - - 0 0
BCP 11.6 0 0 0.00% - - - - 0 0
BCR 1.8 0 0 0.00% - - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 34 34 34 34 34 0 0.00% 100 - - - 0 0
BDT 7.3 7 7.3 7.3 7 -300 -4.11% 8,700 - - - 0 0
BDW 29.7 34 34 34 34 +4,300 +14.48% 200 - - - 0 0
BEL 11.5 0 0 0.00% - - - - 0 0
BGE 5.3 0 0 0.00% - - - - 0 0
BGW 16 0 0 0.00% - - - - 0 0
BHA 25.1 0 0 0.00% - - - - 0 0
BHC 1.8 0 0 0.00% - - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHH 22.9 0 0 0.00% - - - - 0 0
BHI 9.8 0 0 0.00% - - - - 0 0
BHK 18.1 0 0 0.00% - - - - 0 0
BHP 7.1 0 0 0.00% - - - - 0 0
BIG 5.8 5.6 5.7 5.7 5.4 -200 -3.45% 78,800 - - - 0 0
BII 0.7 0 0 0.00% - - - - 0 0
BIO 13.3 13.3 13.3 13.3 13.3 0 0.00% 200 - - - 0 0
BLI 8.9 9 8.9 9 8.9 +100 +1.12% 29,200 - - - 0 0
BLN 11.7 0 0 0.00% - - - - 0 0
BLT 31.6 30.5 31.5 31.5 30.5 -1,100 -3.48% 5,900 - - - 0 0
BMD 12 0 0 0.00% - - - - 0 0
BMF 8.4 8.1 8.1 8.1 8.1 -300 -3.57% 1,200 - - - 0 0
BMG 12.5 0 0 0.00% - - - - 0 0
BMJ 10.4 0 0 0.00% - - - - 0 0
BMK 17.4 16 15 16 15 -1,400 -8.05% 5,200 - - - 0 0
BMS 11.1 11.1 11.1 11.2 11 0 0.00% 142,400 - - - 0 0
BMV 5.5 0 0 0.00% - - - - 0 0
BNW 8.1 0 0 0.00% - - - - 0 0
BOT 2.6 0 0 0.00% - - - - 0 0
BQB 3.9 4 4 4 4 +100 +2.56% 600 - - - 0 0
BRR 19.6 19.6 19.5 19.6 19.5 0 0.00% 6,800 - - - 0 0
BRS 20 0 0 0.00% - - - - 0 0
BSA 22.3 22.3 22.3 22.3 22.3 0 0.00% 15,200 - - - 0 0
BSD 11.1 0 0 0.00% - - - - 0 0
BSG 18.6 0 0 0.00% - - - - 0 0
BSH 18.1 0 0 0.00% - - - - 0 0
BSL 10 10 9.5 10 9.5 0 0.00% 200 - - - 0 0
BSP 9.7 9.7 9.7 9.7 9.7 0 0.00% 200 - - - 0 0
BSQ 19.3 0 0 0.00% - - - - 0 0
BT1 12 0 0 0.00% - - - - 0 0
BTB 5 0 0 0.00% - - - - 0 0
BTD 14.8 0 0 0.00% - - - - 0 0
BTG 6 0 0 0.00% - - - - 0 0
BTH 54.8 53.8 54 54.2 53.3 -1,000 -1.82% 42,800 - - - 1,500 0
BTN 2.9 2.9 2.9 2.9 2.9 0 0.00% 2,000 - - - 0 0
BTU 19.4 19 19.4 19.4 19 -400 -2.06% 2,500 - - - 0 0
BTV 10.7 0 0 0.00% - - - - 0 0
BVG 2.4 0 0 0.00% - - - - 0 0
BVL 15 15.5 15.3 15.5 15.3 +500 +3.33% 1,100 - - - 0 0
BVN 14.6 0 0 0.00% - - - - 0 0
BWA 10.2 0 0 0.00% - - - - 0 0
BWS 33.4 33.4 33.5 34 33.4 0 0.00% 4,800 - - - 0 0
C21 15.7 0 0 0.00% - - - - 0 0
C22 17 0 0 0.00% - - - - 0 0 -
C4G 8.2 8.2 8.2 8.6 8.1 0 0.00% 1,482,500 - - - 0 0
C92 4 4.1 4 4.1 4 +100 +2.5% 900 - - - 0 0
CAD 0.5 0 0 0.00% - - - - 0 0
CAT 19.3 19.4 19.4 19.4 19.3 +100 +0.52% 1,800 - - - 0 0
CBI 11.5 13.2 13.2 13.2 13.2 +1,700 +14.78% 5,400 - - - 0 0
CBS 32.6 32.6 32.7 32.7 32.5 0 0.00% 23,200 - - - 0 0
CC1 25.1 26 26 27 26 +900 +3.59% 25,900 - - - 0 0
CCA 13.7 0 0 0.00% - - - - 0 0
CCM 43.8 0 0 0.00% - - - - 0 0
CCT 13 0 0 0.00% - - - - 0 0
CCV 52 0 0 0.00% - - - - 0 0
CDG 4.7 0 0 0.00% - - - - 0 0
CDH 8.2 7.5 7.5 7.5 7.5 -700 -8.54% 100 - - - 0 0
CDO 1.8 0 0 0.00% - - - - 0 0
CDP 10 9.9 10 10 9.9 -100 -1.00% 64,200 - - - 0 0
CDR 14.1 0 0 0.00% - - - - 0 0
CEN 2.4 0 0 0.00% - - - - 0 0
CFM 8.9 0 0 0.00% - - - - 0 0
CFV 26 0 0 0.00% - - - - 0 0
CGV 3.4 3.4 3.3 3.5 3.3 0 0.00% 1,200 - - - 0 0
CH5 8.2 0 0 0.00% - - - - 0 0
CHC 4.9 0 0 0.00% - - - - 0 0
CHS 12 0 0 0.00% - - - - 0 0
CI5 7.3 6.6 6.6 6.6 6.6 -700 -9.59% 100 - - - 0 0
CID 15.8 16.6 16.8 16.8 16.5 +800 +5.06% 800 - - - 0 0
CIP 2.5 2.6 2.6 2.6 2.6 +100 +4% 300 - - - 0 0
CK8 3.6 0 0 0.00% - - - - 0 0
CKA 62 62.2 62 62.2 61.9 +200 +0.32% 700 - - - 0 0
CKD 25 25 24.9 25 24.9 0 0.00% 300 - - - 0 0
CLG 0.5 0 0 0.00% - - - - 0 0
CLX 17 16.8 17 17 16.7 -200 -1.18% 228,600 - - - 0 0
CMD 24.4 24.1 24.1 24.3 23.9 -300 -1.23% 13,100 - - - 0 0
CMF 307 0 0 0.00% - - - - 0 0
CMI 0.8 0 0 0.00% - - - - 0 0
CMK 8.3 0 0 0.00% - - - - 0 0
CMM 20.6 20.3 20.3 20.3 20.3 -300 -1.46% 100 - - - 0 0
CMN 55.1 0 0 0.00% - - - - 0 0
CMP 8.1 0 0 0.00% - - - - 0 0
CMT 13.7 13.6 13.8 13.8 13.5 -100 -0.73% 6,300 - - - 0 0
CMW 12.9 0 0 0.00% - - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 40.1 37 38 38 36.3 -3,100 -7.73% 4,300 - - - 1,000 0
CNN 38.5 0 0 0.00% - - - - 0 0
CNT 10.6 10.3 10.6 10.6 10.2 -300 -2.83% 12,900 - - - 0 0
CPA 7.4 0 0 0.00% - - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 4.4 0 0 0.00% - - - - 0 0
CQN 31.6 31.6 31.6 31.7 31.6 0 0.00% 10,100 - - - 0 0
CQT 8.9 8.9 8.9 8.9 8.9 0 0.00% 600 - - - 0 0
CT3 7.2 0 0 0.00% - - - - 0 0
CT6 8.2 8.2 8.2 8.2 8.2 0 0.00% 800 - - - 0 0
CTW 31 31.5 31.5 31.5 31.5 +500 +1.61% 200 - - - 0 0
CYC 1.7 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 31.5 31.9 31.9 31.9 31.9 +400 +1.27% 100 - - - 0 0
DAS 5.1 0 0 0.00% - - - - 0 0
DBM 29.3 0 0 0.00% - - - - 0 0
DC1 6.3 0 0 0.00% - - - - 0 0
DCF 44.8 0 0 0.00% - - - - 0 0
DCG 25.2 0 0 0.00% - - - - 0 0
DCH 9.3 0 0 0.00% - - - - 0 0
DCR 4.2 0 0 0.00% - - - - 0 0
DCS 1 0 0 0.00% - - - - 0 0
DCT 0.5 0 0 0.00% - - - - 0 0
DDB 13.1 13.1 13 13.2 13 0 0.00% 12,200 - - - 0 0
DDH 9 0 0 0.00% - - - - 0 0
DDM 1.6 0 0 0.00% - - - - 0 0
DDN 6.9 7.1 6.9 7.1 6.9 +200 +2.9% 7,100 - - - 0 0
DDV 27.9 27.5 27.9 28 27.4 -400 -1.43% 1,391,100 - - - 0 0
DFC 30 28.2 30 30 28.2 -1,800 -6.00% 11,800 - - - 0 0
DFF 1.2 1.3 1.1 1.3 1.1 +100 +8.33% 171,500 - - - 0 0
DGT 4.9 4.9 4.9 4.9 4.8 0 0.00% 196,600 - - - 0 0
DHB 9.1 9.2 9.1 9.3 9 +100 +1.1% 31,400 - - - 0 0
DHD 30 0 0 0.00% - - - - 0 0
DHN 35 35.2 35.2 35.2 35.2 +200 +0.57% 1,300 - - - 0 0
DIC 0.9 0 0 0.00% - - - - 0 0
DID 4.2 4.3 4.2 4.3 4.2 +100 +2.38% 23,600 - - - 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 14.3 0 0 0.00% - - - - 0 0
DM7 22.8 22 22 22 22 -800 -3.51% 100 - - - 0 0
DMN 5.5 0 0 0.00% - - - - 0 0
DNA 23.5 25 25 25 25 +1,500 +6.38% 100 - - - 0 0
DND 10.9 11 11 11 11 +100 +0.92% 200 - - - 0 0
DNE 10 10.5 10.6 10.6 10.5 +500 +5% 300 - - - 0 0
DNH 36.6 0 0 0.00% - - - - 0 0
DNL 29 0 0 0.00% - - - - 0 0
DNM 7.4 7.6 7.2 7.6 7.2 +200 +2.7% 400 - - - 0 0
DNN 1.3 0 0 0.00% - - - - 0 0
DNT 35.2 0 0 0.00% - - - - 0 0
DNW 31.7 32 32 32 31.8 +300 +0.95% 2,400 - - - 0 0
DOC 10.5 0 0 0.00% - - - - 0 0
DOP 12.5 0 0 0.00% - - - - 0 0
DP1 37.7 39.4 39.4 39.4 39.4 +1,700 +4.51% 100 - - - 0 0 -
DP2 4.6 0 0 0.00% - - - - 0 0
DPC 12 0 0 0.00% - - - - 0 0
DPH 53.5 0 0 0.00% - - - - 0 0
DPP 20.5 0 0 0.00% - - - - 0 0
DPS 0.3 0 0 0.00% - - - - 0 0
DRG 8.4 8.5 8.4 8.5 8.4 +100 +1.19% 2,000 - - - 0 0
DRI 13 13.1 13.2 13.4 12.9 +100 +0.77% 1,188,100 - - - 0 0
DSD 16.5 0 0 0.00% - - - - 0 0
DSG 4.4 0 0 0.00% - - - - 0 0
DSH 16.9 16.2 17 17 16.1 -700 -4.14% 400 - - - 0 0
DSP 11.8 0 0 0.00% - - - - 0 0
DTB 14.5 16 14.3 16.5 12.6 +1,500 +10.34% 58,900 - - - 0 0
DTC 6.4 0 0 0.00% - - - - 0 0
DTE 3.7 0 0 0.00% - - - - 0 0
DTH 15 0 0 0.00% - - - - 0 0
DTI 2.5 2.6 2.7 2.7 2.6 +100 +4% 136,300 - - - 0 0
DTP 80.6 0 0 0.00% - - - - 0 0
DUS 10.3 0 0 0.00% - - - - 0 0
DVC 14 0 0 0.00% - - - - 0 0
DVG 1.3 0 0 0.00% - - - - 0 0
DVN 23.4 23.4 23.5 23.5 23.3 0 0.00% 44,800 - - - 0 0
DVW 17.5 0 0 0.00% - - - - 0 0
DWC 15 0 0 0.00% - - - - 0 0
DWS 16.1 14.4 14.5 14.5 14.4 -1,700 -10.56% 400 - - - 0 0
DXL 13 0 0 0.00% - - - - 0 0
E12 7 7.5 7.8 7.8 6.6 +500 +7.14% 1,900 - - - 0 0
E29 8.6 0 0 0.00% - - - - 0 0
ECO 25.3 25.3 25.3 25.5 25.1 0 0.00% 28,300 - - - 0 0
EFI 2.3 2.6 2.6 2.6 2.5 +300 +13.04% 147,300 - - - 0 0
EIC 21.5 23 22.2 23 22.2 +1,500 +6.98% 400 - - - 0 0
EIN 2.2 2.1 2.1 2.1 2.1 -100 -4.55% 7,700 - - - 0 0
EME 29 0 0 0.00% - - - - 0 0
EMG 16.8 0 0 0.00% - - - - 0 0
EMS 25.3 25.3 24.9 25.3 24.9 0 0.00% 400 - - - 0 0
EPC 12.2 0 0 0.00% - - - - 0 0
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 10 0 0 0.00% - - - - 0 0
FCS 7.5 8 8 8 8 +500 +6.67% 1,000 - - - 0 0
FGL 10.1 0 0 0.00% - - - - 0 0
FHN 10 0 0 0.00% - - - - 0 0
FHS 34 0 0 0.00% - - - - 0 0
FIC 11.6 11.6 11.7 11.7 11.6 0 0.00% 7,000 - - - 0 0
FLC 3.5 0 0 0.00% - - - - 0 0
FOC 65.1 65.2 65.2 65.7 65.1 +100 +0.15% 11,100 - - - 200 0
FOX 63.3 62.8 63.9 64.2 62.5 -500 -0.79% 58,900 - - - 0 0
FRC 24.8 24.8 24.6 25 24.6 0 0.00% 3,800 - - - 0 0
FRM 7 0 0 0.00% - - - - 0 0
FSO 7 0 0 0.00% - - - - 0 0
FT1 51.2 50.1 51.2 51.2 50.1 -1,100 -2.15% 1,200 - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.7 0 0 0.00% - - - - 0 0
G20 0.5 0 0 0.00% - - - - 0 0
G36 8.9 8.2 8.8 9 8.1 -700 -7.87% 2,139,300 - - - 0 0
GCB 19.8 0 0 0.00% - - - - 0 0
GCF 33 32.9 32 32.9 32 -100 -0.30% 900 - - - 800 0
GDA 19.2 19.2 19.2 19.5 19.1 0 0.00% 66,400 - - - 0 0
GER 4.8 0 0 0.00% - - - - 0 0
GGG 4 0 0 0.00% - - - - 0 0
GH3 4 0 0 0.00% - - - - 0 0
GHC 30.1 30.1 30.1 30.2 30.1 0 0.00% 3,800 - - - 0 0
GLC 6 0 0 0.00% - - - - 0 0
GLW 11 0 0 0.00% - - - - 0 0
GMC 4.2 0 0 0.00% - - - - 0 0
GND 25.4 29.2 29.2 29.2 29.2 +3,800 +14.96% 100 - - - 0 0
GPC 2.6 2.6 2.6 2.7 2.6 0 0.00% 61,400 - - - 0 0
GSM 30.4 30.6 30.4 30.6 30.2 +200 +0.66% 5,600 - - - 0 0
GTD 10.8 0 0 0.00% - - - - 0 0
GTS 11.8 10.1 10.5 10.5 10.1 -1,700 -14.41% 1,200 - - - 0 0
GVT 78 78 78 78 78 0 0.00% 400 - - - 0 0
H11 6.3 0 0 0.00% - - - - 0 0
HAC 9.6 9 9.5 9.5 9 -600 -6.25% 400 - - - 0 0
HAF 24.6 21.9 21.9 21.9 21.9 -2,700 -10.98% 100 - - - 0 0
HAM 42 0 0 0.00% - - - - 0 0
HAN 9.8 9.7 9.7 9.7 9.7 -100 -1.02% 600 - - - 0 0
HAV 3.7 3.7 3.7 3.7 3.7 0 0.00% 1,800 - - - 0 0
HBD 15.5 0 0 0.00% - - - - 0 0
HBH 5.2 5.2 5 5.2 5 0 0.00% 6,600 - - - 0 0
HC1 14 0 0 0.00% - - - - 0 0
HC3 27 0 0 0.00% - - - - 0 0
HCI 11 0 0 0.00% - - - - 0 0
HD2 13.3 13.7 13.4 13.7 13.4 +400 +3.01% 3,100 - - - 0 0
HD6 12.6 12.6 12.6 12.7 12.5 0 0.00% 20,400 - - - 0 0
HD8 7.5 7.5 7.5 7.5 7.5 0 0.00% 3,500 - - - 0 0
HDM 32.3 32.3 32.3 32.3 32.3 0 0.00% 400 - - - 0 0
HDP 24.5 25 25 25 25 +500 +2.04% 1,900 - - - 0 0
HDW 15.2 0 0 0.00% - - - - 0 0
HEC 59.5 59.8 60 60 59.8 +300 +0.5% 1,100 - - - 0 0
HEJ 12.2 12.2 12.2 12.2 12.2 0 0.00% 600 - - - 0 0
HEP 17 0 0 0.00% - - - - 0 0
HES 18.6 0 0 0.00% - - - - 0 0
HFB 8.9 8.5 8.6 8.6 8.5 -400 -4.49% 7,600 - - - 0 0
HFC 8 0 0 0.00% - - - - 0 0
HFX 5.6 0 0 0.00% - - - - 0 0
HGT 10.7 0 0 0.00% - - - - 0 0 -
HHN 0.5 0 0 0.00% - - - - 0 0
HIG 13.8 0 0 0.00% - - - - 0 0
HIO 7 6.9 7 7 6.9 -100 -1.43% 17,100 - - - 0 0
HJC 6.5 0 0 0.00% - - - - 0 0
HKB 0.6 0 0 0.00% - - - - 0 0
HLB 350 0 0 0.00% - - - - 0 0
HLS 25 0 0 0.00% - - - - 0 0
HLT 10.6 0 0 0.00% - - - - 0 0
HLY 12.4 0 0 0.00% - - - - 0 0
HMD 26.3 0 0 0.00% - - - - 0 0
HMG 12 12 12 12 12 0 0.00% 100 - - - 0 0
HMS 35.5 35 35.5 35.5 33.9 -500 -1.41% 6,900 - - - 0 0
HNB 11.8 13 12.2 13 12.2 +1,200 +10.17% 3,000 - - - 0 0
HND 11.8 11.7 11.8 11.8 11.7 -100 -0.85% 4,800 - - - 0 0
HNF 36.3 0 0 0.00% - - - - 0 0
HNG 6 6 6 6 5.9 0 0.00% 1,006,600 - - - 0 0
HNI 23.4 23.2 23.2 23.2 23.2 -200 -0.85% 2,900 - - - 0 0
HNM 9.2 9.3 9.2 9.3 9.2 +100 +1.09% 486,900 - - - 0 0
HNP 18.5 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 22.8 0 0 0.00% - - - - 0 0
HPH 11.7 0 0 0.00% - - - - 0 0
HPI 22 0 0 0.00% - - - - 0 0
HPM 7.4 0 0 0.00% - - - - 0 0
HPP 83.3 80.5 85 85 79 -2,800 -3.36% 5,000 - - - 0 0
HPT 21.5 0 0 0.00% - - - - 0 0
HPW 18.3 18.4 18.3 18.4 18.3 +100 +0.55% 3,100 - - - 0 0
HRB 60 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSI 0.9 0 0 0.00% - - - - 0 0
HSM 5.3 5.4 5.3 5.4 5.3 +100 +1.89% 1,200 - - - 0 0
HSP 15 0 0 0.00% - - - - 0 0
HSV 3.8 3.8 3.8 3.8 3.8 0 0.00% 33,100 - - - 0 0
HTE 3.8 3.9 3.9 3.9 3.9 +100 +2.63% 1,100 - - - 0 0
HTM 11.5 10.5 10.5 10.5 10.5 -1,000 -8.70% 1,000 - - - 0 0
HTP 1.2 0 0 0.00% - - - - 0 0
HTT 1.8 0 0 0.00% - - - - 0 0
HU4 11.4 11.5 11.6 11.6 11.5 +100 +0.88% 8,000 - - - 0 0
HU6 4.9 4.9 5 5 4.9 0 0.00% 13,100 - - - 0 0
HUG 36.3 36.2 36.1 36.2 36.1 -100 -0.28% 300 - - - 0 0
HVA 12.2 12.5 12.5 12.6 12 +300 +2.46% 102,700 - - - 0 0
HWS 16.2 16.2 16.2 16.2 15.7 0 0.00% 9,100 - - - 0 0
IBD 6.5 0 0 0.00% - - - - 0 0
ICC 38.9 0 0 0.00% - - - - 0 0
ICF 2.9 2.9 2.9 2.9 2.9 0 0.00% 1,500 - - - 0 0
ICI 9.6 0 0 0.00% - - - - 0 0
ICN 62.5 62.4 71.8 71.8 62.4 -100 -0.16% 79,600 - - - 0 0
IDP 220 0 0 0.00% - - - - 0 0
IFS 25 0 0 0.00% - - - - 0 0
IHK 13.3 13.3 13.3 13.3 13.3 0 0.00% 100 - - - 0 0
ILA 4.2 4.2 4.2 4.2 4.2 0 0.00% 1,000 - - - 0 0
ILC 6.7 6.8 6.7 6.8 6.7 +100 +1.49% 6,800 - - - 0 0
ILS 18.8 0 0 0.00% - - - - 0 0
IME 84.6 0 0 0.00% - - - - 0 0
IN4 45.7 0 0 0.00% - - - - 0 0
IRC 8 0 0 0.00% - - - - 0 0
ISG 9 0 0 0.00% - - - - 0 0
ISH 27 27 27.5 27.5 27 0 0.00% 200 - - - 0 0
IST 35.3 0 0 0.00% - - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 5.3 5.3 5.3 5.4 5.3 0 0.00% 14,000 - - - 0 0
JOS 0.7 0 0 0.00% - - - - 0 0
KCB 15.2 15.5 15.2 15.8 15.2 +300 +1.97% 88,700 - - - 400 0
KGM 5.6 5.6 5.6 5.6 5.6 0 0.00% 2,100 - - - 0 0
KHD 10.3 0 0 0.00% - - - - 0 0
KHW 31.7 32 32 32 32 +300 +0.95% 100 - - - 0 0
KIP 10.7 0 0 0.00% - - - - 0 0
KLB 17.5 17.3 17.5 17.5 16.9 -200 -1.14% 816,200 - - - 2,100 0
KLF 0.8 0 0 0.00% - - - - 0 0
KSH 0.4 0 0 0.00% - - - - 0 0
KSQ 1.7 1.7 1.7 1.8 1.6 0 0.00% 24,100 - - - 0 0
KTC 9.2 9.7 9.7 9.7 9.7 +500 +5.43% 100 - - - 0 0
KTL 18.4 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 4.3 4.3 4.3 4.3 4.3 0 0.00% 5,000 - - - 0 0
L44 0.5 0 0 0.00% - - - - 0 0
L45 1.7 0 0 0.00% - - - - 0 0
L62 3.1 0 0 0.00% - - - - 0 0
L63 8.1 0 0 0.00% - - - - 0 0
LAI 28.5 28.1 28.5 28.5 27.9 -400 -1.40% 97,200 - - - 0 0
LAW 28.2 0 0 0.00% - - - - 0 0
LCC 1.1 0 0 0.00% - - - - 0 0
LCM 1.2 0 0 0.00% - - - - 0 0
LDW 21.7 0 0 0.00% - - - - 0 0
LEC 4.7 0 0 0.00% - - - - 0 0
LG9 7.2 6.2 6.2 6.2 6.2 -1,000 -13.89% 100 - - - 0 0
LGM 12.5 0 0 0.00% - - - - 0 0
LIC 32.5 32.8 33.3 33.3 32.2 +300 +0.92% 14,300 - - - 0 0
LKW 39.1 37 38.5 38.5 37 -2,100 -5.37% 3,900 - - - 0 0
LLM 17.4 0 0 0.00% - - - - 0 0
LM3 3.2 0 0 0.00% - - - - 0 0
LMC 8.7 8.8 9.3 9.3 8.3 +100 +1.15% 300 - - - 0 0
LMH 0.9 0 0 0.00% - - - - 0 0
LMI 10 10.2 10.2 10.2 10.2 +200 +2% 100 - - - 0 0
LNC 8 0 0 0.00% - - - - 0 0
LO5 1.2 0 0 0.00% - - - - 0 0
LPT 6.8 6.8 6.8 6.8 6.8 0 0.00% 3,300 - - - 0 0
LQN 1.7 0 0 0.00% - - - - 0 0
LSG 18.1 17.8 18.4 18.4 17.5 -300 -1.66% 42,200 - - - 0 0
LTC 2 0 0 0.00% - - - - 0 0
LTG 7.1 0 0 0.00% - - - - 0 0
M10 20.5 20.5 20.4 20.5 20.4 0 0.00% 700 - - - 0 0
MA1 32.1 32 32 32.1 32 -100 -0.31% 4,200 - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 8.7 0 0 0.00% - - - - 0 0
MDF 6.7 0 0 0.00% - - - - 0 0
MEC 4.7 0 0 0.00% - - - - 0 0
MEF 0.8 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MFS 42 41.7 42.4 42.4 41.1 -300 -0.71% 60,600 - - - 500 0
MGC 16.8 16.8 16.7 16.8 16.4 0 0.00% 8,800 - - - 0 0
MGG 29 0 0 0.00% - - - - 0 0
MGR 5.1 0 0 0.00% - - - - 0 0
MH3 31.1 30.3 30.3 31 30.3 -800 -2.57% 6,300 - - - 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 29.5 0 0 0.00% - - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 24.9 25.6 25 25.6 25 +700 +2.81% 10,200 - - - 0 0
MNB 27 27 26.9 27 26.9 0 0.00% 900 - - - 0 0
MND 10 0 0 0.00% - - - - 0 0
MPC 14 13.5 14.1 14.1 13.4 -500 -3.57% 260,600 - - - 3,200 0
MPT 0.7 0 0 0.00% - - - - 0 0
MPY 6.5 0 0 0.00% - - - - 0 0
MQB 9 0 0 0.00% - - - - 0 0
MQN 20 21 21 21 21 +1,000 +5% 100 - - - 0 0
MRF 26.7 0 0 0.00% - - - - 0 0
MSR 19 18.6 18.9 19 18.4 -400 -2.11% 1,720,800 - - - 0 0
MTA 16.7 16.5 16.7 16.8 16.5 -200 -1.20% 26,100 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 8 8 8 8 8 0 0.00% 1,000 - - - 0 0
MTH 21 0 0 0.00% - - - - 0 0
MTL 6.1 0 0 0.00% - - - - 0 0
MTP 12.3 12.3 12.3 12.3 12.3 0 0.00% 1,000 - - - 0 0
MTS 8.6 8.6 8.6 8.6 8.6 0 0.00% 500 - - - 0 0
MTV 16 0 0 0.00% - - - - 0 0
MVC 10.6 10.5 10.6 10.7 10.4 -100 -0.94% 23,200 - - - 0 0
MVN 60.2 59.6 59.6 60.9 59.3 -600 -1.00% 2,600 - - - 0 0
MZG 8.7 8.2 8.5 8.7 8.1 -500 -5.75% 108,600 - - - 0 0
NAC 0.9 0 0 0.00% - - - - 0 0
NAS 37.2 37.2 37.1 37.2 37 0 0.00% 900 - - - 0 0
NAU 8.7 0 0 0.00% - - - - 0 0
NAW 9.3 0 0 0.00% - - - - 0 0
NBE 11.9 0 0 0.00% - - - - 0 0
NBT 18.2 18 18 18 18 -200 -1.10% 200 - - - 0 0
NCG 9.6 9.6 9.5 9.6 9.5 0 0.00% 25,500 - - - 0 0
NCS 28.9 29.4 29 29.5 29 +500 +1.73% 26,700 - - - 23,400 0
ND2 38 38 38 38 38 0 0.00% 5,100 - - - 0 0
NDC 119.6 0 0 0.00% - - - - 0 0
NDP 21.9 21.9 21.9 21.9 21.9 0 0.00% 2,700 - - - 0 0
NDT 4.9 0 0 0.00% - - - - 0 0
NDW 12.1 0 0 0.00% - - - - 0 0
NED 7 7 7.3 7.3 7 0 0.00% 58,100 - - - 0 0
NEM 18.5 0 0 0.00% - - - - 0 0
NGC 1.7 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 16 0 0 0.00% - - - - 0 0
NLS 3.5 0 0 0.00% - - - - 0 0
NNT 60.1 0 0 0.00% - - - - 0 0
NOS 0.6 0 0 0.00% - - - - 0 0
NQB 8 0 0 0.00% - - - - 0 0
NQN 13.7 0 0 0.00% - - - - 0 0
NQT 7.9 0 0 0.00% - - - - 0 0
NS2 15.6 0 0 0.00% - - - - 0 0
NSG 12 0 0 0.00% - - - - 0 0
NSL 18 0 0 0.00% - - - - 0 0
NSS 3.7 0 0 0.00% - - - - 0 0
NTC 165.5 164.6 165.8 166 163 -900 -0.54% 51,700 - - - 0 0
NTF 23 0 0 0.00% - - - - 0 0
NTT 8.8 0 0 0.00% - - - - 0 0
NTW 17.5 0 0 0.00% - - - - 0 0
NUE 10.6 0 0 0.00% - - - - 0 0
NVP 10.7 0 0 0.00% - - - - 0 0
NWT 7 0 0 0.00% - - - - 0 0
NXT 3.8 3.8 4 4 3.8 0 0.00% 600 - - - 0 0
ODE 45.2 44.9 45.1 45.3 44.9 -300 -0.66% 21,400 - - - 0 0
OIL 11.4 11.4 11.4 11.6 11.3 0 0.00% 751,100 - - - 0 0
ONW 3 0 0 0.00% - - - - 0 0
PAI 10 0 0 0.00% - - - - 0 0
PAP 25.8 26.9 27 27 25.6 +1,100 +4.26% 1,900 - - - 0 0
PAS 2.8 2.8 2.8 2.9 2.8 0 0.00% 65,100 - - - 0 0 -
PAT 92 93.9 92.7 95 92.7 +1,900 +2.07% 86,900 - - - 4,400 0
PBC 6.8 6.9 6.8 6.9 6.8 +100 +1.47% 14,100 - - - 0 0
PBT 13.9 12.4 12.4 12.4 12.4 -1,500 -10.79% 100 - - - 0 0
PCC 25.6 0 0 0.00% - - - - 0 0
PCF 5.7 5.6 5.6 5.6 5.6 -100 -1.75% 900 - - - 0 0
PCM 12.5 0 0 0.00% - - - - 0 0
PDC 4.7 5.4 5.3 5.4 5.3 +700 +14.89% 6,300 - - - 0 0
PDV 14.2 14.1 14.3 14.3 14 -100 -0.70% 46,500 - - - 0 0
PEC 10 0 0 0.00% - - - - 0 0
PEG 3.9 4.4 4.2 4.4 4 +500 +12.82% 7,000 - - - 0 0
PEQ 44.6 0 0 0.00% - - - - 0 0
PFL 2.3 2.2 2.2 2.2 2.2 -100 -4.35% 105,400 - - - 0 0
PGB 13.7 13.7 13.9 13.9 13.7 0 0.00% 2,500 - - - 0 0
PHH 5.1 0 0 0.00% - - - - 0 0
PHP 37.5 37.4 37.6 37.8 36.9 -100 -0.27% 157,100 - - - 0 0
PHS 10.6 0 0 0.00% - - - - 0 0
PIS 12.4 0 0 0.00% - - - - 0 0
PIV 2.7 2.7 2.7 2.8 2.7 0 0.00% 30,600 - - - 100 0
PJS 30.3 34.7 34.7 34.7 34.7 +4,400 +14.52% 100 - - - 0 0
PLA 4 0 0 0.00% - - - - 0 0
PLE 34.1 39 38.9 39 38.9 +4,900 +14.37% 200 - - - 0 0
PLO 4.1 0 0 0.00% - - - - 0 0
PMJ 16 0 0 0.00% - - - - 0 0
PMT 6 0 0 0.00% - - - - 0 0
PMW 40 0 0 0.00% - - - - 0 0
PND 6.7 0 0 0.00% - - - - 0 0
PNG 16.6 0 0 0.00% - - - - 0 0
PNP 22 0 0 0.00% - - - - 0 0
PNT 6.9 7.9 7.9 7.9 7.9 +1,000 +14.49% 100 - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POM 1.5 0 0 0.00% - - - - 0 0
POS 18.9 18.6 18.6 18.6 18.6 -300 -1.59% 500 - - - 0 0
POV 8.3 0 0 0.00% - - - - 0 0
PPH 27.3 27.3 27 27.5 26.7 0 0.00% 4,500 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 4.8 0 0 0.00% - - - - 0 0
PRT 10 10.1 10.3 10.3 10 +100 +1% 5,200 - - - 0 0
PSB 4.6 4.6 4.6 4.6 4.5 0 0.00% 55,000 - - - 0 0
PSG 0.5 0 0 0.00% - - - - 0 0
PSL 12.6 13.1 13.1 13.1 13.1 +500 +3.97% 100 - - - 0 0
PSN 10.2 0 0 0.00% - - - - 0 0
PSP 17.3 0 0 0.00% - - - - 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
PTO 21.6 0 0 0.00% - - - - 0 0
PTP 11.4 0 0 0.00% - - - - 0 0
PTT 10.3 11.4 11.4 11.4 11.4 +1,100 +10.68% 100 - - - 0 0
PTV 3.9 3.9 3.9 4 3.8 0 0.00% 49,000 - - - 0 0
PVA 0.5 0 0 0.00% - - - - 0 0
PVE 2.4 0 0 0.00% - - - - 0 0
PVH 0.7 0 0 0.00% - - - - 0 0
PVM 16 0 0 0.00% - - - - 0 0
PVO 6.6 6.6 6.6 6.6 6.5 0 0.00% 7,500 - - - 0 0
PVR 0.9 0 0 0.00% - - - - 0 0
PVV 1.3 0 0 0.00% - - - - 0 0
PVX 1.6 0 0 0.00% - - - - 0 0
PVY 2.4 0 0 0.00% - - - - 0 0
PWA 3.7 3.7 3.8 4 3.7 0 0.00% 8,100 - - - 0 0
PWS 12.7 0 0 0.00% - - - - 0 0
PXA 0.6 0 0 0.00% - - - - 0 0
PXC 0.5 0 0 0.00% - - - - 0 0
PXI 1.4 0 0 0.00% - - - - 0 0
PXL 12.5 12.4 12.5 12.5 12.3 -100 -0.80% 130,200 - - - 0 0
PXM 0.5 0 0 0.00% - - - - 0 0
PXS 3.3 0 0 0.00% - - - - 0 0
PXT 1.6 0 0 0.00% - - - - 0 0
QBS 0.6 0 0 0.00% - - - - 0 0
QCC 11.5 11.6 11.6 11.6 11.6 +100 +0.87% 800 - - - 0 0
QHW 36.7 36.6 36.6 36.6 36.6 -100 -0.27% 1,000 - - - 0 0
QNC 6.1 6.5 6.4 6.7 6.4 +400 +6.56% 10,200 - - - 0 0
QNT 9 7.7 7.7 7.7 7.7 -1,300 -14.44% 400 - - - 0 0
QNU 9.6 0 0 0.00% - - - - 0 0
QNW 15 17.2 17.2 17.2 17.2 +2,200 +14.67% 400 - - - 0 0
QPH 32.1 33 33.8 33.8 32.6 +900 +2.8% 500 - - - 0 0
QSP 26.8 0 0 0.00% - - - - 0 0
QTP 13.3 13.3 13.3 13.3 13.2 0 0.00% 404,800 - - - 0 0
RAT 19.6 0 0 0.00% - - - - 0 0
RBC 5.4 0 0 0.00% - - - - 0 0
RCC 17.9 18 18.1 18.1 18 +100 +0.56% 900 - - - 0 0
RCD 1.5 0 0 0.00% - - - - 0 0
RIC 4.6 4.6 4.6 4.6 4.6 0 0.00% 2,400 - - - 0 0
RTB 30.9 0 0 0.00% - - - - 0 0
S12 2 0 0 0.00% - - - - 0 0
S72 6.9 6.9 6.9 6.9 6.9 0 0.00% 1,000 - - - 0 0
S74 16.3 16.8 16.8 16.8 16.8 +500 +3.07% 5,400 - - - 0 0
SAC 13 13 13 13 13 0 0.00% 1,200 - - - 0 0
SAL 1.5 0 0 0.00% - - - - 0 0
SAP 22.7 0 0 0.00% - - - - 0 0
SAS 44 43.1 43.9 43.9 42.7 -900 -2.05% 70,900 - - - 0 0
SB1 7.6 7.3 7.6 7.9 7.3 -300 -3.95% 6,100 - - - 0 0
SBB 14.7 14.8 14.7 14.8 14.7 +100 +0.68% 15,600 - - - 0 0
SBD 7.9 7.8 7.9 7.9 7.8 -100 -1.27% 5,000 - - - 0 0
SBL 6.6 6 6.3 6.3 6 -600 -9.09% 6,300 - - - 0 0
SBM 34.1 0 0 0.00% - - - - 0 0
SBR 8.1 0 0 0.00% - - - - 0 0
SBS 4.5 4.6 4.6 4.6 4.5 +100 +2.22% 454,700 - - - 0 0
SCC 2.7 0 0 0.00% - - - - 0 0
SCD 12.9 0 0 0.00% - - - - 0 0
SCJ 3.7 3.7 3.7 3.7 3.7 0 0.00% 5,000 - - - 0 0
SCL 25.9 26.1 25.9 26.1 25.5 +200 +0.77% 15,700 - - - 0 0
SCO 4.2 0 0 0.00% - - - - 0 0
SD2 3.9 3.9 3.9 3.9 3.9 0 0.00% 1,600 - - - 0 0
SD3 6.6 6.6 5.7 6.7 5.7 0 0.00% 7,100 - - - 0 0
SD6 2.3 0 0 0.00% - - - - 0 0
SD7 2.8 0 0 0.00% - - - - 0 0
SDD 1.2 0 0 0.00% - - - - 0 0
SDK 18 20.7 20.7 20.7 20.7 +2,700 +15% 400 - - - 0 0
SDP 1 0 0 0.00% - - - - 0 0
SDT 5.2 5.1 5.1 5.1 5 -100 -1.92% 19,100 - - - 0 0
SDV 34.9 34.6 35 35 34.6 -300 -0.86% 2,900 - - - 0 0
SDX 1.6 0 0 0.00% - - - - 0 0
SDY 1.1 0 0 0.00% - - - - 0 0
SEA 40.7 41 41 41.1 40.9 +300 +0.74% 45,300 - - - 0 0
SEP 21.1 24 24 24 24 +2,900 +13.74% 100 - - - 0 0
SGB 12.7 12.6 12.7 12.8 12.5 -100 -0.79% 32,600 - - - 0 0
SGI 12.8 0 0 0.00% - - - - 0 0
SGP 27 27 27.1 27.4 26.9 0 0.00% 93,300 - - - 0 0
SGS 17.2 0 0 0.00% - - - - 0 0
SHC 12.5 10.9 10.8 10.9 10.8 -1,600 -12.80% 1,100 - - - 0 0
SHG 2.6 0 0 0.00% - - - - 0 0
SID 16.4 16.8 16.4 18.7 16.4 +400 +2.44% 4,400 - - - 0 0
SIG 7 0 0 0.00% - - - - 0 0
SIV 38.7 39 39 39 39 +300 +0.78% 1,300 - - - 0 0
SJC 4.1 0 0 0.00% - - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 17.5 17.3 17.3 17.3 17.3 -200 -1.14% 1,100 - - - 0 0
SJM 6.4 7 7 7 7 +600 +9.38% 100 - - - 0 0
SKH 25.9 26.2 26.4 26.4 26.2 +300 +1.16% 2,400 - - - 0 0
SKN 8 0 0 0.00% - - - - 0 0
SKV 30.9 30.3 30.9 30.9 30.3 -600 -1.94% 10,200 - - - 0 0
SNC 19.5 0 0 0.00% - - - - 0 0
SNZ 29.8 30.4 30.4 30.4 30.4 +600 +2.01% 900 - - - 0 0
SP2 23.4 24 24 24 24 +600 +2.56% 200 - - - 0 0
SPB 18.7 15.9 15.9 15.9 15.9 -2,800 -14.97% 600 - - - 0 0
SPD 8 0 0 0.00% - - - - 0 0
SPH 11.7 0 0 0.00% - - - - 0 0
SPV 17.8 15.3 20.1 20.4 15.3 -2,500 -14.04% 1,200 - - - 0 0
SQC 17 0 0 0.00% - - - - 0 0
SRB 2 2 2 2 2 0 0.00% 8,000 - - - 0 0
SSF 20.1 0 0 0.00% - - - - 0 0
SSG 9.6 9.6 9.7 9.8 9.6 0 0.00% 4,800 - - - 0 0
SSH 89.3 89.3 89.3 89.3 88.5 0 0.00% 43,100 - - - 200 0
SSN 1.2 0 0 0.00% - - - - 0 0
STH 17.5 17.5 17.5 17.5 17.5 0 0.00% 45,800 - - - 0 0
STL 1 0 0 0.00% - - - - 0 0
STS 72.5 0 0 0.00% - - - - 0 0
STT 1.7 0 0 0.00% - - - - 0 0
STW 30.7 0 0 0.00% - - - - 0 0
SVG 6 6.1 6.1 6.1 6 +100 +1.67% 1,300 - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 35.3 34.9 35.2 35.2 34.9 -400 -1.13% 4,000 - - - 0 0
SZE 11.8 11.8 11.9 11.9 11.8 0 0.00% 200 - - - 0 0
SZG 39.9 0 0 0.00% - - - - 0 0
TAL 27.7 27.6 28.2 28.2 27.5 -100 -0.36% 517,000 - - - 0 0
TAN 41 41 41 41 41 0 0.00% 2,800 - - - 0 0
TAR 4.3 0 0 0.00% - - - - 0 0
TAW 22.2 0 0 0.00% - - - - 0 0
TB8 16 0 0 0.00% - - - - 0 0
TBD 118.5 0 0 0.00% - - - - 0 0
TBH 13.1 0 0 0.00% - - - - 0 0
TBR 7.5 8 8 8 8 +500 +6.67% 100 - - - 0 0
TBT 3.7 0 0 0.00% - - - - 0 0
TCJ 4.5 0 0 0.00% - - - - 0 0
TCK 3.5 0 0 0.00% - - - - 0 0
TCW 30.3 30.3 30.3 30.4 30 0 0.00% 6,000 - - - 500 0
TDB 41 41 41 41 41 0 0.00% 2,000 - - - 0 0
TDF 8.7 8.4 8.6 8.6 8.4 -300 -3.45% 1,300 - - - 0 0
TDS 8.6 8.6 8.6 8.6 8.6 0 0.00% 100 - - - 0 0
TED 55.5 57 57 57 57 +1,500 +2.7% 100 - - - 0 0
TEL 10.6 10.6 10.6 10.6 10.6 0 0.00% 1,000 - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 6.5 0 0 0.00% - - - - 0 0
TH1 3.8 0 0 0.00% - - - - 0 0
THN 5.1 0 0 0.00% - - - - 0 0
THP 9 0 0 0.00% - - - - 0 0
THU 11.6 0 0 0.00% - - - - 0 0
THW 15.1 0 0 0.00% - - - - 0 0
TID 23.6 23.6 23.6 23.6 23.2 0 0.00% 800 - - - 0 0
TIE 3.4 0 0 0.00% - - - - 0 0
TIN 52.5 52.5 53.6 55 52.5 0 0.00% 54,800 - - - 0 0
TIS 5.3 5.3 5.4 5.4 5.3 0 0.00% 44,800 - - - 0 0
TKA 3.9 0 0 0.00% - - - - 0 0
TKG 2.4 0 0 0.00% - - - - 0 0
TL4 8.2 0 0 0.00% - - - - 0 0
TLI 4.7 4.7 4.7 4.7 4.7 0 0.00% 15,000 - - - 0 0
TLP 7.3 7.3 7.2 7.4 7.2 0 0.00% 6,100 - - - 0 0
TLT 19 20.8 21 21 20.8 +1,800 +9.47% 5,900 - - - 0 0
TMG 64 0 0 0.00% - - - - 0 0
TMW 30 0 0 0.00% - - - - 0 0
TNA 3.7 0 0 0.00% - - - - 0 0
TNB 10 10 10 10 10 0 0.00% 100 - - - 0 0
TNM 4.1 0 0 0.00% - - - - 0 0
TNP 27.9 27 27 27 27 -900 -3.23% 100 - - - 0 0
TNS 4.4 0 0 0.00% - - - - 0 0
TNW 11.5 0 0 0.00% - - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 163.3 165 166.9 167.5 161 +1,700 +1.04% 11,200 - - - 0 0 -
TOW 33.2 33.2 33.2 33.2 33.2 0 0.00% 200 - - - 0 0
TPS 39.4 0 0 0.00% - - - - 0 0
TQN 13.5 0 0 0.00% - - - - 0 0
TQW 8.2 0 0 0.00% - - - - 0 0
TR1 16 16 16.2 16.2 16 0 0.00% 2,000 - - - 0 0
TRS 33.5 0 0 0.00% - - - - 0 0
TRT 11 0 0 0.00% - - - - 0 0
TS3 5.9 5.9 6.7 6.7 5.9 0 0.00% 5,100 - - - 0 0
TS4 1.2 0 0 0.00% - - - - 0 0
TSA 12.5 12.8 12.5 12.8 12.5 +300 +2.4% 49,300 - - - 0 0
TSD 6 5.9 5.9 6 5.9 -100 -1.67% 700 - - - 0 0
TSG 14.7 16.9 16.9 16.9 16.9 +2,200 +14.97% 200 - - - 0 0
TSJ 38.5 32.8 32.8 32.8 32.8 -5,700 -14.81% 100 - - - 0 0
TST 6.6 0 0 0.00% - - - - 0 0
TTG 11.9 0 0 0.00% - - - - 0 0
TTS 4.3 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 16 16 16 16 16 0 0.00% 200 - - - 0 0
TV1 25.4 25 25.3 25.3 24.9 -400 -1.57% 22,500 - - - 300 0
TV6 6.8 0 0 0.00% - - - - 0 0
TVA 13.5 0 0 0.00% - - - - 0 0
TVG 14.1 0 0 0.00% - - - - 0 0
TVH 12.2 0 0 0.00% - - - - 0 0
TVM 10.5 0 0 0.00% - - - - 0 0
TVN 7.1 7.2 7.1 7.3 7 +100 +1.41% 415,500 - - - 1,000 0
TW3 28.8 0 0 0.00% - - - - 0 0
UCT 8.8 0 0 0.00% - - - - 0 0
UDJ 7.6 7.6 7.6 7.6 7.5 0 0.00% 6,300 - - - 0 0
UDL 13.1 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 24 0 0 0.00% - - - - 0 0
UPH 10.2 10 10 10 10 -200 -1.96% 200 - - - 0 0
USC 10 0 0 0.00% - - - - 0 0
USD 17.4 17.4 17.4 17.4 17.3 0 0.00% 4,700 - - - 0 0
UXC 6.4 0 0 0.00% - - - - 0 0
V15 0.4 0 0 0.00% - - - - 0 0
VAB 15.2 14.9 15.1 15.2 14.8 -300 -1.97% 865,300 - - - 1,000 0
VAV 57.4 0 0 0.00% - - - - 0 0
VBG 4.8 0 0 0.00% - - - - 0 0
VBH 6.4 0 0 0.00% - - - - 0 0
VC5 0.7 0 0 0.00% - - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
VCP 25.4 25.3 25.6 25.6 25.3 -100 -0.39% 10,700 - - - 0 0
VCR 42.6 45.2 43 48.4 43 +2,600 +6.1% 136,600 - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCW 32.4 0 0 0.00% - - - - 0 0
VCX 9.5 9.4 9.4 9.4 9.4 -100 -1.05% 100 - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDG 11 12.5 12.5 12.5 12.5 +1,500 +13.64% 100 - - - 0 0
VDN 20.7 20.5 20.7 20.7 20.5 -200 -0.97% 200 - - - 0 0
VDT 11.4 0 0 0.00% - - - - 0 0
VE8 1.8 0 0 0.00% - - - - 0 0
VE9 2.7 2.9 2.9 2.9 2.8 +200 +7.41% 9,400 - - - 0 0
VEA 39.1 39.2 39.3 39.3 39.1 +100 +0.26% 225,200 - - - 29,100 0
VEC 11.9 11.3 11.7 11.7 11.1 -600 -5.04% 53,600 - - - 0 0
VEF 180.6 186 180 187.4 180 +5,400 +2.99% 16,600 - - - 0 0
VES 7.1 7.1 7.1 7.1 7.1 0 0.00% 100 - - - 0 0
VET 18.8 18.9 17.1 18.9 16.8 +100 +0.53% 1,600 - - - 0 0
VFC 107.2 0 0 0.00% - - - - 0 0
VFR 11 0 0 0.00% - - - - 0 0
VGG 46.8 46.8 46.8 46.8 45.6 0 0.00% 4,600 - - - 0 0
VGI 74.6 73.2 74.7 74.8 73 -1,400 -1.88% 616,100 - - - 0 0
VGL 19.6 0 0 0.00% - - - - 0 0
VGR 62 63.5 61.1 64 55.2 +1,500 +2.42% 100,400 - - - 0 0
VGT 12.5 12.6 12.5 12.8 12.4 +100 +0.8% 1,423,200 - - - 0 0
VGV 32.2 30 30 30 30 -2,200 -6.83% 900 - - - 0 0
VHD 4.7 0 0 0.00% - - - - 0 0
VHF 19.5 0 0 0.00% - - - - 0 0
VHG 1.6 1.6 1.7 1.7 1.6 0 0.00% 94,100 - - - 0 0
VHH 4.3 0 0 0.00% - - - - 0 0
VIE 5.8 0 0 0.00% - - - - 0 0
VIH 14.5 0 0 0.00% - - - - 0 0
VIM 12 12 12 12.5 12 0 0.00% 6,700 - - - 0 0
VIN 13.5 13.5 13.6 13.6 13.5 0 0.00% 200 - - - 0 0
VIR 3.9 0 0 0.00% - - - - 0 0
VIW 9 0 0 0.00% - - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 46.2 45.5 46.2 46.7 45.5 -700 -1.52% 65,500 - - - 0 0
VLC 15.5 15.5 15.2 15.6 15.1 0 0.00% 108,000 - - - 0 0
VLF 1 0 0 0.00% - - - - 0 0
VLG 9 9.1 9 9.1 9 +100 +1.11% 18,600 - - - 0 0
VLP 1.1 0 0 0.00% - - - - 0 0
VLW 28.1 0 0 0.00% - - - - 0 0
VMA 2.8 0 0 0.00% - - - - 0 0
VMG 3.6 4.1 4.1 4.1 4 +500 +13.89% 12,500 - - - 0 0
VMK 22 0 0 0.00% - - - - 0 0
VMT 11.9 0 0 0.00% - - - - 0 0
VNA 19.5 19.3 19.5 19.5 19.1 -200 -1.03% 700 - - - 0 0
VNB 13.6 13.5 13.6 13.6 13.5 -100 -0.74% 53,600 - - - 0 0
VNH 1.1 0 0 0.00% - - - - 0 0
VNI 9.5 9.2 9.2 9.2 9.2 -300 -3.16% 100 - - - 0 0
VNP 15.1 15 15.2 15.2 14.9 -100 -0.66% 15,400 - - - 0 0
VNX 11.6 0 0 0.00% - - - - 0 0
VNY 6.5 7.3 7.3 7.3 7.3 +800 +12.31% 100 - - - 0 0
VNZ 340 342 340 342 340 +2,000 +0.59% 400 - - - 0 0
VOC 14.7 14.3 14.6 14.6 14.3 -400 -2.72% 8,000 - - - 0 0
VPA 2.3 0 0 0.00% - - - - 0 0
VPC 1.6 0 0 0.00% - - - - 0 0
VPR 16.4 0 0 0.00% - - - - 0 0
VPW 9.6 0 0 0.00% - - - - 0 0
VQC 13.8 0 0 0.00% - - - - 0 0
VRG 25.3 25.1 26 26 24.8 -200 -0.79% 178,500 - - - 0 0
VSE 8.5 8.5 8.8 8.8 8.4 0 0.00% 2,200 - - - 0 0
VSF 27.1 26.7 27.1 27.1 26.6 -400 -1.48% 7,400 - - - 0 0
VSG 2.5 0 0 0.00% - - - - 0 0
VSN 17.2 16.9 16.9 16.9 16.9 -300 -1.74% 3,600 - - - 0 0
VST 3.5 0 0 0.00% - - - - 0 0
VTA 3.5 3.4 3.4 3.4 3.4 -100 -2.86% 200 - - - 0 0
VTD 9.3 9.4 9.3 10 9 +100 +1.08% 481,000 - - - 0 0
VTE 5.6 0 0 0.00% - - - - 0 0
VTG 7.7 0 0 0.00% - - - - 0 0
VTI 8.6 0 0 0.00% - - - - 0 0
VTK 61.3 60.3 61.5 62.8 52.2 -1,000 -1.63% 23,500 - - - 400 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 9.4 8.9 8 8.9 8 -500 -5.32% 200 - - - 0 0
VTR 17 17 18 18 16.8 0 0.00% 79,500 - - - 0 0
VTS 10.2 0 0 0.00% - - - - 0 0
VTX 7.2 0 0 0.00% - - - - 0 0
VUA 10.8 0 0 0.00% - - - - 0 0
VVN 1.8 0 0 0.00% - - - - 0 0
VVS 19.8 0 0 0.00% - - - - 0 0
VW3 10 0 0 0.00% - - - - 0 0
VWS 16.7 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 11 0 0 0.00% - - - - 0 0
WSB 62.7 0 0 0.00% - - - - 0 0
WTC 11.4 0 0 0.00% - - - - 0 0
X26 24.1 0 0 0.00% - - - - 0 0
X77 0.3 0 0 0.00% - - - - 0 0
XDH 22.4 19.1 19.1 19.1 19.1 -3,300 -14.73% 200 - - - 0 0
XHC 16.3 0 0 0.00% - - - - 0 0
XLV 12 13.8 13.8 13.8 13.8 +1,800 +15% 100 - - - 0 0
XMC 5.9 5.9 5.9 5.9 5.8 0 0.00% 12,900 - - - 0 0
XMD 8 0 0 0.00% - - - - 0 0
XMP 15.5 0 0 0.00% - - - - 0 0
XPH 11.6 11.8 12 13.1 11.5 +200 +1.72% 18,400 - - - 0 0
YBC 12.5 0 0 0.00% - - - - 0 0
YTC 34 0 0 0.00% - - - - 0 0
BLW - - - - - - - - - - - - - - -
BMN - - - - - - - - - - - - - - -
CAB - - - - - - - - - - - - - - -
CC4 - - - - - - - - - - - - - - -
CTC - - - - - - - - - - - - - - -
DLM - - - - - - - - - - - - - - -
DSV - - - - - - - - - - - - - - -
DTV - - - - - - - - - - - - - - -
EPH - - - - - - - - - - - - - - -
HCB - - - - - - - - - - - - - - -
HEM - - - - - - - - - - - - - - -
HGW - - - - - - - - - - - - - - -
HHR - - - - - - - - - - - - - - -
HLR - - - - - - - - - - - - - - -
HRT - - - - - - - - - - - - - - -
KCE - - - - - - - - - - - - - - -
KLM - - - - - - - - - - - - - - -
LBC - - - - - - - - - - - - - - -
MTC - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
SCY - - - - - - - - - - - - - - -
SDJ - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
合計 40,397,887 2,231.93 638,000 520,660
▼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