会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

UPCoM株価

2026/05/14 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 126.35
+0.07/+0.06%
売買高（相対取引を含む） 32,606,465 株
（前日比 -40.09%）
値上がり銘柄数 128
値下がり銘柄数 84
変わらず銘柄数 573
総銘柄数 785
売買代金（相対取引を含む） 556,026 百万VND
（前日比 -50.88%）
前日終値 126.28 (05/13) 
始値 126.44
高値 126.78
安値 126.31
年初来高値 129.49 (04/20) 
年初来安値 119.35 (03/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 328,100 3,528,000 -3,199,900
産業トレンド
+1.43 +0.61 +0.58 +0.44 +1.06 +0.07
-0.40 -1.03 +0.13 +0.09 +0.10 +0.47
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z
 UPCoM株価（2026/05/14 15:00VNT）※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://vntrade.fnsyrus.com/chung-khoan/danh-muc
銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0
A32 29.9 0 0 0.00% - - - - 0 0
AAH 3 3.1 3.1 3.1 3 +100 +3.33% 445,300 - - - 0 0
AAS 8.4 8.4 8.4 8.5 8.3 0 0.00% 356,000 - - - 0 0
ABB 15.2 15.2 15.2 15.3 15.1 0 0.00% 504,900 - - - 0 0
ABC 10.9 10.9 11 11.1 10.9 0 0.00% 3,200 - - - 0 0
ABI 19.4 19.4 19.4 19.4 19.2 0 0.00% 55,600 - - - 0 0
ABW 10.5 10.6 10.7 10.7 10.6 +100 +0.95% 39,000 - - - 0 12,900
ACE 36.8 35.9 36.9 36.9 35.9 -900 -2.45% 1,200 - - - 0 0
ACM 0.5 0 0 0.00% - - - - 0 0
ACS 2.7 0 0 0.00% - - - - 0 0
ACV 44.2 44.3 44.5 44.8 44.2 +100 +0.23% 430,700 - - - 31,700 231,400
AG1 12 11.5 11.5 11.8 11.4 -500 -4.17% 23,200 - - - 0 0
AGF 1.6 0 0 0.00% - - - - 0 0
AGP 37.6 37.6 37.7 38 37.5 0 0.00% 2,000 - - - 0 0
AGX 230.8 240 236.1 243 236 +9,200 +3.99% 3,600 - - - 0 0
AIC 9.1 0 0 0.00% - - - - 0 0
AIG 45 47 45.7 47.1 45.7 +2,000 +4.44% 70,400 - - - 0 0
ALV 7.4 7.3 7.4 7.4 7.3 -100 -1.35% 9,600 - - - 0 0
AMP 11.5 12 12 12 12 +500 +4.35% 5,500 - - - 0 0
AMS 9.7 9.6 9.7 10 9.3 -100 -1.03% 154,400 - - - 0 0
APC 5.7 5.7 5.7 5.7 5.7 0 0.00% 4,600 - - - 0 0
APF 48.3 50.2 48.5 50.2 48.5 +1,900 +3.93% 42,000 - - - 0 0
APL 16 0 0 0.00% - - - - 0 0
APP 4.4 4.2 4.4 4.4 4.2 -200 -4.55% 1,800 - - - 0 0
APT 2.5 0 0 0.00% - - - - 0 0
ATA 0.4 0 0 0.00% - - - - 0 0
ATG 6.8 0 0 0.00% - - - - 0 0
AVC 46 0 0 0.00% - - - - 0 0
AVG 10 9.9 10 10.1 9.9 -100 -1.00% 20,700 - - - 100 0
BAL 7.1 0 0 0.00% - - - - 0 0
BBH 9.9 8.5 8.5 8.5 8.5 -1,400 -14.14% 100 - - - 0 0
BBM 8.5 8.7 8.7 8.7 8.7 +200 +2.35% 100 - - - 0 0
BBT 11 11.1 11 11.1 11 +100 +0.91% 600 - - - 0 100
BCA 21.7 21.7 21.8 22 21.7 0 0.00% 14,000 - - - 0 0
BCB 2.2 0 0 0.00% - - - - 0 0
BCP 9.7 11 10.5 11 10.5 +1,300 +13.4% 7,500 - - - 0 0
BCR 1.1 0 0 0.00% - - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 36 36 35 36 35 0 0.00% 1,300 - - - 0 100
BDT 9.2 9.2 9 9.2 9 0 0.00% 1,200 - - - 0 0
BDW 27 0 0 0.00% - - - - 0 0
BEL 18.3 0 0 0.00% - - - - 0 0
BGE 3.4 0 0 0.00% - - - - 0 0
BGW 15.2 0 0 0.00% - - - - 0 0
BHA 22.5 0 0 0.00% - - - - 0 0
BHC 1.1 0 0 0.00% - - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHH 22 0 0 0.00% - - - - 0 0
BHI 7.9 0 0 0.00% - - - - 0 0
BHK 14 0 0 0.00% - - - - 0 0
BHP 8 0 0 0.00% - - - - 0 0
BIG 6.9 6.6 6.9 7 6.6 -300 -4.35% 578,700 - - - 0 0
BIO 13 13 13 13 13 0 0.00% 2,200 - - - 0 0
BLI 8.4 8.5 8.4 8.5 8.4 +100 +1.19% 4,300 - - - 0 0
BLN 6.9 0 0 0.00% - - - - 0 0
BLT 22 0 0 0.00% - - - - 0 0
BMD 7.3 0 0 0.00% - - - - 0 0
BMF 7.9 7.7 7.7 7.7 7.7 -200 -2.53% 600 - - - 0 0
BMG 18.5 0 0 0.00% - - - - 0 0
BMJ 9.9 9 9 9 9 -900 -9.09% 500 - - - 0 0
BMK 15.2 0 0 0.00% - - - - 0 0
BMS 15 15 14.9 15.1 14.9 0 0.00% 168,600 - - - 0 0
BMV 4 0 0 0.00% - - - - 0 0
BNW 15 17 15.1 17 13 +2,000 +13.33% 4,200 - - - 0 0
BOT 1.9 0 0 0.00% - - - - 0 0
BQB 3.9 3.9 3.9 3.9 3.9 0 0.00% 100 - - - 0 0
BQP 16.8 0 0 0.00% - - - - 0 0
BRR 18.5 0 0 0.00% - - - - 0 0
BRS 28.2 25.1 26.9 26.9 24.5 -3,100 -10.99% 2,300 - - - 0 0
BSA 19.8 19.8 19.8 19.8 19.7 0 0.00% 6,500 - - - 0 0
BSD 23 0 0 0.00% - - - - 0 0
BSG 17.5 0 0 0.00% - - - - 0 0
BSH 17.8 17.8 17.8 17.8 17.8 0 0.00% 100 - - - 0 0
BSL 12.9 12.8 12.9 12.9 12.8 -100 -0.78% 2,800 - - - 0 2,000
BSP 11 0 0 0.00% - - - - 0 0
BSQ 19 0 0 0.00% - - - - 0 0
BT1 10 0 0 0.00% - - - - 0 0
BTB 4.3 0 0 0.00% - - - - 0 0
BTD 21 0 0 0.00% - - - - 0 0
BTG 8.7 0 0 0.00% - - - - 0 0
BTH 22.2 22 22.2 22.2 21.8 -200 -0.90% 9,400 - - - 0 0
BTN 2.5 2.5 2.5 2.5 2.5 0 0.00% 200 - - - 0 0
BTU 15.3 15.4 15.4 15.4 15.4 +100 +0.65% 400 - - - 0 0
BTV 17 14.6 18 19.5 14.6 -2,400 -14.12% 4,900 - - - 0 0
BVB 12.8 12.7 12.8 12.8 12.7 -100 -0.78% 898,200 - - - 0 0
BVG 2.8 0 0 0.00% - - - - 0 0
BVL 14.5 14.8 14.8 14.8 14.8 +300 +2.07% 100 - - - 0 0
BVN 15.9 0 0 0.00% - - - - 0 0
BWA 12.9 0 0 0.00% - - - - 0 0
BWS 34.2 34 34 34 34 -200 -0.58% 3,500 - - - 0 0
C21 16.9 0 0 0.00% - - - - 0 0
C22 19.4 0 0 0.00% - - - - 0 0 -
C4G 6.9 7 6.9 7 6.9 +100 +1.45% 75,100 - - - 0 0
C92 4 0 0 0.00% - - - - 0 0
CAD 0.5 0 0 0.00% - - - - 0 0
CAT 14.4 14.4 14.2 14.4 14.2 0 0.00% 5,300 - - - 0 0
CBI 13.9 0 0 0.00% - - - - 0 0
CBS 25 24.8 24.8 24.8 24.8 -200 -0.80% 3,000 - - - 0 0
CC1 35.8 35 35 35 35 -800 -2.23% 100 - - - 0 0
CCA 15.2 15.2 15.2 15.2 15.2 0 0.00% 2,000 - - - 0 0
CCM 34.2 0 0 0.00% - - - - 0 0
CCP 22.1 25.2 25.2 25.2 25.2 +3,100 +14.03% 100 - - - 0 0
CCS 9.5 0 0 0.00% - - - - 0 0
CCT 8.9 0 0 0.00% - - - - 0 0
CCV 68 0 0 0.00% - - - - 0 0
CDG 3.5 0 0 0.00% - - - - 0 0
CDO 1.5 0 0 0.00% - - - - 0 0
CDP 13.7 13.7 13.6 13.7 13.5 0 0.00% 3,900 - - - 0 0
CDR 4.8 4.8 4.9 4.9 4.8 0 0.00% 4,000 - - - 0 0
CEN 1.6 0 0 0.00% - - - - 0 0
CFM 10.7 9.3 9.3 9.3 9.3 -1,400 -13.08% 200 - - - 0 0
CFV 17.3 0 0 0.00% - - - - 0 0
CGV 3.2 0 0 0.00% - - - - 0 0
CH5 11.8 0 0 0.00% - - - - 0 0
CHC 6 0 0 0.00% - - - - 0 0
CHS 11 0 0 0.00% - - - - 0 0
CI5 3.6 0 0 0.00% - - - - 0 0
CID 10.4 10.7 10.4 10.7 10.4 +300 +2.88% 2,300 - - - 0 0
CIP 2.2 0 0 0.00% - - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
CKA 66.6 66 66.5 66.5 65.7 -600 -0.90% 6,000 - - - 0 0
CKD 25.5 24.3 24.5 25 24.3 -1,200 -4.71% 4,400 - - - 0 0
CLX 14.8 14.8 14.8 14.9 14.7 0 0.00% 84,300 - - - 0 0
CMD 19.1 19.1 19.1 19.1 19.1 0 0.00% 600 - - - 0 0
CMF 389 388.8 388.8 388.8 388.8 -200 -0.05% 4,200 - - - 4,000 4,000
CMI 0.6 0 0 0.00% - - - - 0 0
CMK 8.3 0 0 0.00% - - - - 0 0
CMM 17.4 0 0 0.00% - - - - 0 0
CMN 70.4 74 74 74 74 +3,600 +5.11% 100 - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 12.6 0 0 0.00% - - - - 0 0
CMW 11.7 0 0 0.00% - - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 32.5 0 0 0.00% - - - - 0 0
CNN 50 0 0 0.00% - - - - 0 0
CNT 6.1 0 0 0.00% - - - - 0 0
CPA 7.7 8.8 8.8 8.8 8.8 +1,100 +14.29% 100 - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 4.9 0 0 0.00% - - - - 0 0
CQN 31 31.1 31 31.1 30.9 +100 +0.32% 18,100 - - - 0 0
CQT 7 7.5 7.3 7.5 7.3 +500 +7.14% 2,600 - - - 0 0
CSI 16 17 16.2 17.3 16.2 +1,000 +6.25% 5,000 - - - 3,800 0
CT3 8.1 0 0 0.00% - - - - 0 0
CT6 10 0 0 0.00% - - - - 0 0
CTW 25 0 0 0.00% - - - - 0 0
CYC 1.2 0 0 0.00% - - - - 0 0
DAC 6.3 0 0 0.00% - - - - 0 0
DAG 1.4 0 0 0.00% - - - - 0 0
DAN 34.5 0 0 0.00% - - - - 0 0
DAS 10 0 0 0.00% - - - - 0 0
DBM 24.6 0 0 0.00% - - - - 0 0
DC1 9.3 0 0 0.00% - - - - 0 0
DCF 32.8 0 0 0.00% - - - - 0 0
DCG 26 0 0 0.00% - - - - 0 0
DCH 10 0 0 0.00% - - - - 0 0
DCR 3.7 3.9 4.2 4.2 3.9 +200 +5.41% 300 - - - 0 0
DCS 0.8 0 0 0.00% - - - - 0 0
DCT 0.5 0 0 0.00% - - - - 0 0
DCV 136.4 154 154 154 154 +17,600 +12.9% 100 - - - 0 0
DDB 9 9.2 9.2 9.2 9.2 +200 +2.22% 23,000 - - - 0 0
DDH 4.3 0 0 0.00% - - - - 0 0
DDM 1.9 0 0 0.00% - - - - 0 0
DDN 7.5 7.4 7.4 7.4 7.4 -100 -1.33% 100 - - - 0 0
DDV 26.8 26.7 26.8 27.1 26.6 -100 -0.37% 254,200 - - - 0 0
DFC 32.1 32.1 32.1 32.1 32.1 0 0.00% 100 - - - 0 0
DFF 0.5 0 0 0.00% - - - - 0 0
DGT 3.9 4 4 4.1 3.9 +100 +2.56% 77,900 - - - 0 0
DHB 12.1 12.4 12.5 12.5 11.8 +300 +2.48% 86,300 - - - 0 500
DHD 28.3 28.5 28.6 28.6 28.3 +200 +0.71% 1,100 - - - 0 0
DHN 23 21 21 21 21 -2,000 -8.70% 1,500 - - - 0 0
DIC 1 0 0 0.00% - - - - 0 0
DID 4 4 4 4 4 0 0.00% 100 - - - 0 0
DKC 0.1 0 0 0.00% - - - - 0 0
DLD 4.9 0 0 0.00% - - - - 0 0
DLR 13.6 0 0 0.00% - - - - 0 0
DLT 8.6 0 0 0.00% - - - - 0 0
DM7 18.3 0 0 0.00% - - - - 0 0
DMN 8.9 9.3 9.2 9.3 9.2 +400 +4.49% 1,300 - - - 0 0
DNA 24 24 24 24 24 0 0.00% 1,600 - - - 0 0
DND 8 0 0 0.00% - - - - 0 0
DNE 8.6 0 0 0.00% - - - - 0 0
DNH 39.3 45.1 45.1 45.1 45.1 +5,800 +14.76% 100 - - - 0 0
DNL 29.6 0 0 0.00% - - - - 0 0
DNM 8.8 0 0 0.00% - - - - 0 0
DNN 4.4 0 0 0.00% - - - - 0 0
DNT 61 0 0 0.00% - - - - 0 0
DNW 30.9 0 0 0.00% - - - - 0 0
DOC 7.3 0 0 0.00% - - - - 0 0
DOP 12.7 0 0 0.00% - - - - 0 0
DP1 34.8 0 0 0.00% - - - - 0 0 -
DP2 4.7 0 0 0.00% - - - - 0 0
DPC 7 0 0 0.00% - - - - 0 0
DPH 51 0 0 0.00% - - - - 0 0
DPP 26.5 0 0 0.00% - - - - 0 0
DRG 8.7 8.7 8.7 8.7 8.7 0 0.00% 1,400 - - - 0 0
DRI 14.9 14.8 14.9 15.1 14.7 -100 -0.67% 453,000 - - - 0 0
DSD 13.7 0 0 0.00% - - - - 0 0
DSG 6.7 0 0 0.00% - - - - 0 0
DSH 17.2 17.3 17.3 17.3 17.1 +100 +0.58% 135,100 - - - 0 0
DSP 12.8 0 0 0.00% - - - - 0 0
DTC 4.9 0 0 0.00% - - - - 0 0
DTE 3.7 0 0 0.00% - - - - 0 0
DTH 13 0 0 0.00% - - - - 0 0
DTI 2 0 0 0.00% - - - - 0 0
DTP 99.6 99 100 100 98 -600 -0.60% 3,900 - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 11.9 0 0 0.00% - - - - 0 0
DVG 1.2 0 0 0.00% - - - - 0 0
DVN 20.5 20.4 20.4 20.6 20.4 -100 -0.49% 12,200 - - - 0 0
DVW 45 0 0 0.00% - - - - 0 0
DWC 18.9 0 0 0.00% - - - - 0 0
DWS 19.5 0 0 0.00% - - - - 0 0
DXL 16.5 0 0 0.00% - - - - 0 0
E12 4.7 0 0 0.00% - - - - 0 0
E29 9.5 0 0 0.00% - - - - 0 0
ECO 30 30 30 30 30 0 0.00% 5,000 - - - 0 0
EFI 2.9 3 3.3 3.3 3 +100 +3.45% 700 - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 22.4 21.1 24.9 24.9 21.1 -1,300 -5.80% 700 - - - 0 0
EIN 2.3 2.4 2.3 2.4 2.2 +100 +4.35% 2,600 - - - 0 0
EME 26.5 0 0 0.00% - - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 20.3 23 20 23 19.6 +2,700 +13.3% 1,400 - - - 0 0
F88 147.4 149 147.2 150.5 146 +1,600 +1.09% 51,500 - - - 500 0
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 54.2 0 0 0.00% - - - - 0 0
FCS 4.1 0 0 0.00% - - - - 0 0
FGL 4.1 0 0 0.00% - - - - 0 0
FHN 10 0 0 0.00% - - - - 0 0
FHS 35 36 36 36 36 +1,000 +2.86% 100 - - - 0 0
FIC 19.5 19.5 19.5 19.5 19.4 0 0.00% 1,800 - - - 0 0
FOC 67.1 67.2 67.5 67.9 67.2 +100 +0.15% 7,300 - - - 0 0
FOX 83.8 85.6 84.3 89 84.3 +1,800 +2.15% 429,300 - - - 0 0
FRC 25 25 25 25 25 0 0.00% 500 - - - 0 0
FRM 9.5 10.9 10.9 10.9 10.9 +1,400 +14.74% 100 - - - 0 0
FSO 12.5 0 0 0.00% - - - - 0 0
FT1 43.1 0 0 0.00% - - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.5 0 0 0.00% - - - - 0 0
G20 0.5 0 0 0.00% - - - - 0 0
G36 11.1 11.2 11.2 11.2 10.9 +100 +0.9% 99,700 - - - 0 0
GCB 5.1 0 0 0.00% - - - - 0 0
GCF 19 19.2 20 20 18.8 +200 +1.05% 338,300 - - - 0 0
GDA 13.7 13.7 13.8 13.8 13.5 0 0.00% 31,300 - - - 0 0
GER 4 0 0 0.00% - - - - 0 0
GGG 2 0 0 0.00% - - - - 0 0
GH3 3.6 0 0 0.00% - - - - 0 0
GLC 6 0 0 0.00% - - - - 0 0
GLW 13.8 0 0 0.00% - - - - 0 0
GMC 5 0 0 0.00% - - - - 0 0
GND 32 0 0 0.00% - - - - 0 0
GPC 1.9 1.9 2 2 1.9 0 0.00% 700 - - - 0 0
GSM 29.8 30.7 30 30.8 30 +900 +3.02% 12,600 - - - 0 0
GTD 123.3 0 0 0.00% - - - - 0 0
GTS 11.1 0 0 0.00% - - - - 0 0
GVT 81.4 69.5 69.5 69.5 69.5 -11,900 -14.62% 100 - - - 0 0
H11 12.7 14.2 14.6 14.6 14.2 +1,500 +11.81% 200 - - - 0 0
HAC 9.9 0 0 0.00% - - - - 0 0
HAF 17.1 0 0 0.00% - - - - 0 0
HAM 38 42.1 42.1 42.1 42.1 +4,100 +10.79% 100 - - - 0 0
HAN 8.6 0 0 0.00% - - - - 0 0
HAV 2.9 0 0 0.00% - - - - 0 0
HBC 5 5.1 5.1 5.1 5 +100 +2% 257,200 - - - 0 0
HBD 19 0 0 0.00% - - - - 0 0
HBH 5.6 0 0 0.00% - - - - 0 0
HC1 13.4 0 0 0.00% - - - - 0 0
HC3 26 0 0 0.00% - - - - 0 0
HCI 7.3 0 0 0.00% - - - - 0 0
HD2 10 9.9 10 10 9.9 -100 -1.00% 5,900 - - - 0 0
HD6 8.7 9.1 9.1 9.1 9.1 +400 +4.6% 100 - - - 0 0
HD8 6.9 0 0 0.00% - - - - 0 0
HDM 35.3 35.8 35.8 35.8 35.8 +500 +1.42% 100 - - - 0 0
HDP 24.6 0 0 0.00% - - - - 0 0
HDW 17 17 17 17 17 0 0.00% 100 - - - 0 0
HEC 63 63 63.9 64 63 0 0.00% 900 - - - 0 0
HEJ 15.5 0 0 0.00% - - - - 0 0
HEP 14.7 0 0 0.00% - - - - 0 0
HES 23.5 0 0 0.00% - - - - 0 0
HFB 8.9 0 0 0.00% - - - - 0 0
HFC 7.7 0 0 0.00% - - - - 0 0
HFX 5.6 0 0 0.00% - - - - 0 0
HGT 12.1 0 0 0.00% - - - - 0 0 -
HHN 0.2 0 0 0.00% - - - - 0 0
HIO 9.4 9 10 10 8.9 -400 -4.26% 15,100 - - - 0 0
HJC 6.8 0 0 0.00% - - - - 0 0
HKB 0.6 0 0 0.00% - - - - 0 0
HLB 400 0 0 0.00% - - - - 0 0
HLS 29 0 0 0.00% - - - - 0 0
HLT 10.6 0 0 0.00% - - - - 0 0
HLY 11.5 0 0 0.00% - - - - 0 0
HMD 16.7 10.1 10.1 10.1 10.1 -6,600 -39.52% 100 - - - 0 0
HMG 4.7 0 0 0.00% - - - - 0 0
HMS 34.6 35.3 34 35.3 34 +700 +2.02% 7,100 - - - 0 0
HNB 12.1 0 0 0.00% - - - - 0 0
HND 10.6 10.7 10.8 10.8 10.7 +100 +0.94% 2,600 - - - 0 0
HNF 26 0 0 0.00% - - - - 0 0
HNG 7.6 7.5 7.6 7.9 7.3 -100 -1.32% 7,843,400 - - - 217,000 3,271,800
HNI 30.1 0 0 0.00% - - - - 0 0
HNM 7.5 7.5 7.5 7.5 7.4 0 0.00% 301,500 - - - 0 0
HNP 30 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 20.8 21 20.7 21 20.7 +200 +0.96% 1,400 - - - 0 0
HPD 16.3 16.5 16.4 16.5 16.3 +200 +1.23% 4,700 - - - 0 0
HPH 12.5 0 0 0.00% - - - - 0 0
HPI 17.6 0 0 0.00% - - - - 0 0
HPM 6.3 0 0 0.00% - - - - 0 0
HPO 15 0 0 0.00% - - - - 0 0
HPP 78 78 78 79.2 78 0 0.00% 2,100 - - - 100 0
HPT 27.6 27.1 27.1 27.1 27.1 -500 -1.81% 4,800 - - - 0 0
HPW 23 0 0 0.00% - - - - 0 0
HRB 40 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSM 6.2 0 0 0.00% - - - - 0 0
HSP 16 15.2 15.2 15.2 15 -800 -5.00% 3,100 - - - 0 0
HSV 4.4 4.4 4.4 4.4 4.4 0 0.00% 7,600 - - - 0 0
HTE 3.3 3.3 3.2 3.3 3.2 0 0.00% 3,700 - - - 0 0
HTM 9.3 9.3 9.3 9.3 9.3 0 0.00% 300 - - - 0 0
HTP 1 0 0 0.00% - - - - 0 0
HTT 1.6 0 0 0.00% - - - - 0 0
HU4 9.4 0 0 0.00% - - - - 0 0
HU6 4.2 4.2 4.2 4.2 4.2 0 0.00% 200 - - - 0 0
HUG 27.9 30.4 30.4 30.4 30.4 +2,500 +8.96% 100 - - - 0 0
HVA 6.4 6.2 6.4 6.5 5.5 -200 -3.13% 47,100 - - - 0 0
HVX 2.3 2.4 2.3 2.5 2.3 +100 +4.35% 22,600 - - - 0 0
HWS 14.9 14.9 15 15 14.8 0 0.00% 2,600 - - - 0 0
IBD 5.4 0 0 0.00% - - - - 0 0
ICC 32 0 0 0.00% - - - - 0 0
ICF 2.8 0 0 0.00% - - - - 0 0
ICI 8.5 0 0 0.00% - - - - 0 0
ICN 30.9 31.1 31.2 31.2 31.1 +200 +0.65% 1,100 - - - 0 0
IDP 282.5 285 285 285 280 +2,500 +0.88% 11,300 - - - 0 0
IFS 17.3 17.5 17 17.8 17 +200 +1.16% 21,900 - - - 100 0
IHK 8.4 8.7 8.7 8.7 8.7 +300 +3.57% 4,000 - - - 0 0
ILA 5.4 5.4 5.5 5.6 5.4 0 0.00% 10,800 - - - 0 0
ILC 6.7 7.6 7.6 7.6 7.6 +900 +13.43% 100 - - - 0 0
ILS 23.8 23.8 24.2 24.4 23.4 0 0.00% 35,500 - - - 0 0
IME 45 0 0 0.00% - - - - 0 0
IN4 43.7 0 0 0.00% - - - - 0 0
IRC 4.7 0 0 0.00% - - - - 0 0
ISG 9 0 0 0.00% - - - - 0 0
ISH 23 0 0 0.00% - - - - 0 0
IST 40.4 0 0 0.00% - - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 3.9 3.9 4 4 3.9 0 0.00% 1,300 - - - 0 0
JOS 1.4 0 0 0.00% - - - - 0 0
KCB 12.1 12 12.2 12.2 12 -100 -0.83% 12,700 - - - 0 0
KGM 5.7 5.7 5.7 5.7 5.7 0 0.00% 13,600 - - - 0 0
KHD 17.5 0 0 0.00% - - - - 0 0
KHW 33.5 0 0 0.00% - - - - 0 0
KIP 11.7 0 0 0.00% - - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
KSQ 1.2 0 0 0.00% - - - - 0 0
KTC 9.2 0 0 0.00% - - - - 0 0
KTL 21 0 0 0.00% - - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
L12 5.4 0 0 0.00% - - - - 0 0
L45 1.7 0 0 0.00% - - - - 0 0
L62 2.6 0 0 0.00% - - - - 0 0
L63 9.5 0 0 0.00% - - - - 0 0
LAI 11.9 12.1 12.2 12.2 12.1 +200 +1.68% 300 - - - 0 0
LAW 27 28.8 31 31 28.8 +1,800 +6.67% 200 - - - 0 0
LCM 0.7 0 0 0.00% - - - - 0 0
LDW 28 0 0 0.00% - - - - 0 0
LEC 5 4.9 4.9 4.9 4.9 -100 -2.00% 200 - - - 0 0
LG9 4.6 0 0 0.00% - - - - 0 0
LIC 28.9 0 0 0.00% - - - - 0 0
LKW 35.1 0 0 0.00% - - - - 0 0
LLM 21.2 21.3 21.3 21.3 20.9 +100 +0.47% 3,500 - - - 0 0
LM3 1.9 0 0 0.00% - - - - 0 0
LMC 7.4 6.3 6.3 6.5 6.3 -1,100 -14.86% 5,400 - - - 0 0
LMH 1.3 0 0 0.00% - - - - 0 0
LMI 9.8 0 0 0.00% - - - - 0 0
LNC 4 0 0 0.00% - - - - 0 0
LO5 0.5 0 0 0.00% - - - - 0 0
LPT 7.9 7.9 7.9 7.9 7.9 0 0.00% 1,000 - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 34.4 34.3 34.5 35.2 34.1 -100 -0.29% 35,200 - - - 0 0
LTC 1.7 0 0 0.00% - - - - 0 0
LTG 6.2 0 0 0.00% - - - - 0 0
M10 22.6 0 0 0.00% - - - - 0 0
MA1 31.9 31 31 31 31 -900 -2.82% 700 - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 5.3 0 0 0.00% - - - - 0 0
MDF 4.6 0 0 0.00% - - - - 0 0
MEC 3 0 0 0.00% - - - - 0 0
MEF 2.1 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MFS 34.9 35.5 35.3 36.2 35.3 +600 +1.72% 16,000 - - - 0 0
MGC 11.8 12 11.8 12 11.8 +200 +1.69% 3,300 - - - 0 0
MGG 24.1 0 0 0.00% - - - - 0 0
MGR 4.9 4.2 5 5 4.2 -700 -14.29% 107,100 - - - 0 0
MH3 26.8 29.8 26.7 29.8 26.7 +3,000 +11.19% 900 - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 8 0 0 0.00% - - - - 0 0
MKP 28.1 28.2 28.2 28.2 28.2 +100 +0.36% 400 - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 19 19.5 19.5 19.5 19.5 +500 +2.63% 100 - - - 0 0
MML 31.7 31.8 31.8 31.8 31.7 +100 +0.32% 14,500 - - - 0 0
MNB 29.3 25.2 25.2 25.2 25.2 -4,100 -13.99% 100 - - - 0 0
MND 11 0 0 0.00% - - - - 0 0
MPC 16.2 16.2 16.4 16.4 16.1 0 0.00% 16,000 - - - 300 0
MPT 0.7 0 0 0.00% - - - - 0 0
MPY 13.5 0 0 0.00% - - - - 0 0
MQB 5.6 0 0 0.00% - - - - 0 0
MQN 20.1 0 0 0.00% - - - - 0 0
MRF 23 26.4 23 26.4 23 +3,400 +14.78% 8,400 - - - 0 0
MSR 42.6 41.3 42.6 42.6 41.2 -1,300 -3.05% 1,239,000 - - - 2,200 400
MTA 12.8 13.2 12.7 13.2 12.7 +400 +3.13% 900 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 8.4 8.4 8.4 8.4 8.4 0 0.00% 500 - - - 0 0
MTH 30.4 0 0 0.00% - - - - 0 0
MTL 6.1 0 0 0.00% - - - - 0 0
MTP 14 0 0 0.00% - - - - 0 0
MTS 10 0 0 0.00% - - - - 0 0
MTV 14.3 0 0 0.00% - - - - 0 0
MVC 13.7 13.9 13.7 13.9 13.6 +200 +1.46% 18,200 - - - 0 0
MVN 59.9 60.4 60.1 60.5 60.1 +500 +0.83% 1,600 - - - 0 0
MZG 12.7 12.7 12.6 12.7 12.6 0 0.00% 80,000 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 31.9 0 0 0.00% - - - - 0 0
NAU 7 0 0 0.00% - - - - 0 0
NAW 10 0 0 0.00% - - - - 0 0
NBE 9.6 9.7 9.5 9.7 9.5 +100 +1.04% 1,000 - - - 0 0
NBT 15 15 15 15 15 0 0.00% 200 - - - 0 0
NCG 10.4 10.8 10.8 10.8 10.8 +400 +3.85% 200 - - - 0 0
NCS 37 42.2 42.3 42.3 42.2 +5,200 +14.05% 200 - - - 100 0
ND2 36 36 36 36 36 0 0.00% 200 - - - 0 0
NDC 160 0 0 0.00% - - - - 0 0
NDP 22.5 22.5 22.5 22.5 22.5 0 0.00% 6,000 - - - 0 0
NDT 4.8 5.1 4.6 5.1 4.5 +300 +6.25% 1,300 - - - 0 0
NDW 14.9 0 0 0.00% - - - - 0 0
NED 6.9 6.9 6.9 6.9 6.9 0 0.00% 900 - - - 0 0
NGC 1.2 0 0 0.00% - - - - 0 0
NHV 0.6 0 0 0.00% - - - - 0 0
NJC 12.8 0 0 0.00% - - - - 0 0
NLS 6.8 0 0 0.00% - - - - 0 0
NNT 59 60 60 60 60 +1,000 +1.69% 100 - - - 0 0
NOS 0.9 0 0 0.00% - - - - 0 0
NQB 10.1 0 0 0.00% - - - - 0 0
NQN 12 12 12 12 12 0 0.00% 1,200 - - - 0 0
NSG 13 0 0 0.00% - - - - 0 0
NSL 18 0 0 0.00% - - - - 0 0
NSS 3.7 0 0 0.00% - - - - 0 0
NTF 12.1 0 0 0.00% - - - - 0 0
NTT 10.3 0 0 0.00% - - - - 0 0
NTW 22.9 0 0 0.00% - - - - 0 0
NUE 10.4 0 0 0.00% - - - - 0 0
NVP 39 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 4.1 4.1 4.6 4.6 4.1 0 0.00% 500 - - - 0 0
ODE 45.8 45.8 45.7 45.8 45.6 0 0.00% 17,600 - - - 0 0
OIL 15.2 15.2 15.3 15.8 15.1 0 0.00% 2,311,100 - - - 0 100
ONW 5 0 0 0.00% - - - - 0 0
PAI 13.6 0 0 0.00% - - - - 0 0
PAP 26 25.9 25.9 25.9 25.9 -100 -0.38% 200 - - - 0 0
PAS 2.6 2.8 2.7 2.8 2.7 +200 +7.69% 33,500 - - - 0 0 -
PAT 65.2 67 66 67.8 66 +1,800 +2.76% 41,800 - - - 0 0
PBC 5.8 5.9 5.8 5.9 5.8 +100 +1.72% 14,800 - - - 0 0
PBT 14.5 0 0 0.00% - - - - 0 0
PCC 36.8 0 0 0.00% - - - - 0 0
PCF 3.5 3.5 3.5 3.5 3.5 0 0.00% 200 - - - 0 0
PCG 2.3 0 0 0.00% - - - - 0 0
PCM 14 15.9 15.9 15.9 15.9 +1,900 +13.57% 100 - - - 0 0
PDC 4.9 0 0 0.00% - - - - 0 0
PEG 4.2 0 0 0.00% - - - - 0 0
PEQ 50.4 0 0 0.00% - - - - 0 0
PFL 2.1 2.1 2.2 2.2 2.1 0 0.00% 11,100 - - - 0 0
PGB 11.2 11.3 11.3 11.3 11 +100 +0.89% 17,600 - - - 0 0
PHH 4.6 0 0 0.00% - - - - 0 0
PHP 35.6 36.1 36.1 36.3 35.9 +500 +1.4% 33,900 - - - 0 0
PHS 9.6 0 0 0.00% - - - - 0 0
PIS 12 10 10 10 10 -2,000 -16.67% 200 - - - 0 0
PIV 7.6 8 7.6 8 7.4 +400 +5.26% 829,100 - - - 0 3,200
PJS 21 0 0 0.00% - - - - 0 0
PLA 6.1 0 0 0.00% - - - - 0 0
PLE 62.5 0 0 0.00% - - - - 0 0
PLO 4 0 0 0.00% - - - - 0 0
PMJ 16.9 0 0 0.00% - - - - 0 0
PMT 6.7 6.7 6.7 6.7 6.7 0 0.00% 400 - - - 0 0
PMW 34 36 36 36 36 +2,000 +5.88% 100 - - - 0 0
PND 6 0 0 0.00% - - - - 0 0
PNG 29 0 0 0.00% - - - - 0 0
PNP 19.7 20 19.8 20 19.8 +300 +1.52% 2,100 - - - 0 0
PNT 7.4 0 0 0.00% - - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POM 3.8 0 0 0.00% - - - - 0 0
POS 15.1 15.3 15.5 15.5 15.3 +200 +1.32% 1,000 - - - 0 0
POV 7.7 7.7 7.6 7.7 7.6 0 0.00% 600 - - - 0 0
PPH 27.4 27.6 27.6 27.7 27.4 +200 +0.73% 83,500 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 11.9 0 0 0.00% - - - - 0 0
PRT 9.5 10 9.5 10 9.5 +500 +5.26% 29,200 - - - 0 0
PSB 5.4 5.4 5.5 5.6 5.2 0 0.00% 37,200 - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 10 9 9 9 9 -1,000 -10.00% 1,600 - - - 0 0
PSN 8.2 8.2 8.2 8.2 8.2 0 0.00% 100 - - - 0 0
PSP 18.4 18 16.5 18 16.5 -400 -2.17% 300 - - - 0 0
PTE 5.8 0 0 0.00% - - - - 0 0
PTG 1.2 0 0 0.00% - - - - 0 0
PTH 10 0 0 0.00% - - - - 0 0
PTM 12.2 12 12 12 12 -200 -1.64% 100 - - - 0 0
PTO 21.9 0 0 0.00% - - - - 0 0
PTP 11.5 0 0 0.00% - - - - 0 0
PTT 10.5 10.5 9 10.5 9 0 0.00% 500 - - - 0 0
PTV 5.9 6.4 6.2 6.7 6.2 +500 +8.47% 43,200 - - - 0 0
PVE 2.7 0 0 0.00% - - - - 0 0
PVH 0.7 0 0 0.00% - - - - 0 0
PVM 19.7 0 0 0.00% - - - - 0 0
PVO 6.7 6.7 6.8 7 6.7 0 0.00% 45,400 - - - 0 0
PVR 1.1 0 0 0.00% - - - - 0 0
PVV 1.6 0 0 0.00% - - - - 0 0
PVX 1.7 0 0 0.00% - - - - 0 0
PVY 1.9 0 0 0.00% - - - - 0 0
PWA 6.2 6.3 7.1 7.1 6.3 +100 +1.61% 300 - - - 0 0
PWS 11.2 0 0 0.00% - - - - 0 0
PXA 0.8 0 0 0.00% - - - - 0 0
PXI 0.8 0 0 0.00% - - - - 0 0
PXL 13.3 13.4 13.3 13.4 13.1 +100 +0.75% 39,300 - - - 0 0
PXM 0.5 0 0 0.00% - - - - 0 0
PXS 2.7 0 0 0.00% - - - - 0 0
PXT 1.6 0 0 0.00% - - - - 0 0
QBS 0.5 0 0 0.00% - - - - 0 0
QCC 21.4 0 0 0.00% - - - - 0 0
QHW 35.6 0 0 0.00% - - - - 0 0
QNC 5.3 5.2 5.5 5.5 5.2 -100 -1.89% 1,100 - - - 0 0
QNS 48.9 49 49 49 48.3 +100 +0.2% 281,500 - - - 37,600 0
QNT 10 10 10 10 10 0 0.00% 100 - - - 0 0
QNU 9.6 0 0 0.00% - - - - 0 0
QNW 15.5 16.1 16.1 16.5 16.1 +600 +3.87% 500 - - - 0 0
QPH 34.4 34.4 34.4 34.4 34.4 0 0.00% 100 - - - 0 0
QSP 25.3 25.3 25.3 25.3 25.3 0 0.00% 1,000 - - - 0 0
QTP 12 12.4 12.1 12.4 12.1 +400 +3.33% 207,700 - - - 0 0
RAT 17.4 0 0 0.00% - - - - 0 0
RBC 5.9 6.5 6.5 6.5 6.5 +600 +10.17% 100 - - - 0 0
RCC 17.7 0 0 0.00% - - - - 0 0
RCD 1.9 0 0 0.00% - - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RGG 38.5 0 0 0.00% - - - - 0 0
RIC 9.1 8.7 8.7 8.7 8.7 -400 -4.40% 100 - - - 0 0
RTB 29.5 29.5 29.5 29.5 29.5 0 0.00% 3,700 - - - 0 0
S12 1.8 0 0 0.00% - - - - 0 0
S72 7.1 0 0 0.00% - - - - 0 0
S74 16.3 0 0 0.00% - - - - 0 0
SAC 12.4 0 0 0.00% - - - - 0 0
SAL 2.3 0 0 0.00% - - - - 0 0
SAS 34.5 34.6 34.8 35 34 +100 +0.29% 15,000 - - - 0 1,500
SB1 7.5 0 0 0.00% - - - - 0 0
SBB 18.8 18.9 19.2 19.6 18.9 +100 +0.53% 51,400 - - - 0 0
SBD 8.4 8 8.4 8.4 8 -400 -4.76% 9,900 - - - 0 0
SBH 41.3 41.3 41.3 41.3 41.3 0 0.00% 100 - - - 0 0
SBL 5.5 5.5 5.5 5.5 5.5 0 0.00% 300 - - - 0 0
SBM 34.6 0 0 0.00% - - - - 0 0
SBR 8.2 0 0 0.00% - - - - 0 0
SBS 4.9 5 5 5 4.9 +100 +2.04% 125,600 - - - 100 0
SCC 2.2 0 0 0.00% - - - - 0 0
SCD 12 0 0 0.00% - - - - 0 0
SCJ 2.9 0 0 0.00% - - - - 0 0
SCL 21.1 21 21.5 21.5 20.6 -100 -0.47% 14,600 - - - 0 0
SCO 5.4 0 0 0.00% - - - - 0 0
SD2 5.5 6 6 6 6 +500 +9.09% 6,100 - - - 0 0
SD3 8.4 8.4 8.4 8.4 8.4 0 0.00% 4,200 - - - 0 0
SD6 2 0 0 0.00% - - - - 0 0
SD7 2.9 0 0 0.00% - - - - 0 0
SDD 1.3 0 0 0.00% - - - - 0 0
SDK 15.5 0 0 0.00% - - - - 0 0
SDP 0.7 0 0 0.00% - - - - 0 0
SDT 4.4 4.4 4.4 4.4 4.4 0 0.00% 1,000 - - - 0 0
SDV 32.2 0 0 0.00% - - - - 0 0
SDY 0.8 0 0 0.00% - - - - 0 0
SEA 44.9 44.5 44.9 44.9 44.5 -400 -0.89% 400 - - - 0 0
SEP 17.2 15 15 15 15 -2,200 -12.79% 100 - - - 0 0
SGB 12.1 12.2 12.2 12.2 12.2 +100 +0.83% 1,100 - - - 0 0
SGI 10.5 0 0 0.00% - - - - 0 0
SGP 23.6 23.7 23.8 23.8 23.5 +100 +0.42% 19,100 - - - 0 0
SGS 13.1 0 0 0.00% - - - - 0 0
SHC 10.5 10.3 10.4 10.4 10.3 -200 -1.90% 1,000 - - - 0 0
SHG 2 0 0 0.00% - - - - 0 0
SID 14.7 0 0 0.00% - - - - 0 0
SIG 6.4 0 0 0.00% - - - - 0 0
SIV 39.9 40 40 40 40 +100 +0.25% 1,000 - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 21 0 0 0.00% - - - - 0 0
SJM 6.8 0 0 0.00% - - - - 0 0
SKH 24.2 24.2 24.3 24.3 24.2 0 0.00% 400 - - - 0 0
SKN 8.4 0 0 0.00% - - - - 0 0
SKV 26 25.9 26 26 25.9 -100 -0.38% 300 - - - 0 0
SLD 10 0 0 0.00% - - - - 0 0
SNC 26 0 0 0.00% - - - - 0 0
SNZ 29.8 29.9 30.3 30.3 29.7 +100 +0.34% 1,200 - - - 0 0
SP2 24.5 0 0 0.00% - - - - 0 0
SPB 15 0 0 0.00% - - - - 0 0
SPD 8.5 0 0 0.00% - - - - 0 0
SPH 6.8 0 0 0.00% - - - - 0 0
SPI 1.8 0 0 0.00% - - - - 0 0
SPV 20.6 0 0 0.00% - - - - 0 0
SRB 1.9 1.8 1.9 1.9 1.8 -100 -5.26% 27,800 - - - 0 0
SSF 28.1 0 0 0.00% - - - - 0 0
SSG 8 7.8 8 8 7.8 -200 -2.50% 8,900 - - - 0 0
SSH 67.9 0 0 0.00% - - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STD 6.8 6.7 6.7 6.7 6.5 -100 -1.47% 2,700 - - - 0 0
STH 21.7 21.2 21.6 21.6 21.1 -500 -2.30% 272,300 - - - 0 0
STL 1 0 0 0.00% - - - - 0 0
STS 72.5 0 0 0.00% - - - - 0 0
STT 0.9 0 0 0.00% - - - - 0 0
STW 30 0 0 0.00% - - - - 0 0
SVG 5.6 0 0 0.00% - - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 24.5 24.4 24.6 24.6 24.4 -100 -0.41% 1,200 - - - 0 0
SZE 8 0 0 0.00% - - - - 0 0
SZG 37.5 0 0 0.00% - - - - 0 0
TA6 5.7 0 0 0.00% - - - - 0 0
TAN 44 0 0 0.00% - - - - 0 0
TAR 3.4 0 0 0.00% - - - - 0 0
TAW 13.1 0 0 0.00% - - - - 0 0
TBD 128 0 0 0.00% - - - - 0 0
TBR 7.2 0 0 0.00% - - - - 0 0
TCJ 3.6 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TCW 32.1 31.6 32.2 32.2 31.6 -500 -1.56% 3,800 - - - 0 0
TDB 39.8 0 0 0.00% - - - - 0 0
TDF 9.1 8 9.1 9.1 7.9 -1,100 -12.09% 20,600 - - - 0 0
TDS 8.2 8.3 8.3 8.3 8.3 +100 +1.22% 200 - - - 0 0
TED 60 0 0 0.00% - - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 6.1 0 0 0.00% - - - - 0 0
TH1 6 6.1 6 6.1 5.2 +100 +1.67% 5,600 - - - 0 0
THM 7.7 8.6 8.8 8.8 6.9 +900 +11.69% 300 - - - 0 0
THN 3.8 0 0 0.00% - - - - 0 0
THP 9 0 0 0.00% - - - - 0 0
THU 10 0 0 0.00% - - - - 0 0
THW 17 0 0 0.00% - - - - 0 0
TID 20.2 21.5 21.5 21.5 21.5 +1,300 +6.44% 100 - - - 0 0
TIE 3.8 0 0 0.00% - - - - 0 0
TIN 119.2 127.3 119.2 128.8 119.2 +8,100 +6.8% 21,700 - - - 0 0
TIS 4.9 4.9 4.9 4.9 4.9 0 0.00% 21,000 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 11.9 0 0 0.00% - - - - 0 0
TLP 6.5 6.5 6.8 7.1 6.5 0 0.00% 1,800 - - - 0 0
TMG 70.1 0 0 0.00% - - - - 0 0
TMW 24 0 0 0.00% - - - - 0 0
TNA 3.7 0 0 0.00% - - - - 0 0
TNB 9 0 0 0.00% - - - - 0 0
TNP 26 0 0 0.00% - - - - 0 0
TNS 3.5 0 0 0.00% - - - - 0 0
TNW 12.7 12.8 12.8 12.8 12.8 +100 +0.79% 3,900 - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 190.8 189.8 190.5 190.5 185.4 -1,000 -0.52% 19,500 - - - 0 0 -
TOW 35 0 0 0.00% - - - - 0 0
TPS 51 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 18.5 0 0 0.00% - - - - 0 0
TRS 36.5 37 31.1 37 31.1 +500 +1.37% 600 - - - 0 0
TRT 3.6 0 0 0.00% - - - - 0 0
TS3 5.7 5.8 5.8 5.8 5.8 +100 +1.75% 4,700 - - - 0 0
TSD 3.9 3.4 3.6 4.4 3.4 -500 -12.82% 31,200 - - - 0 0
TSG 10 0 0 0.00% - - - - 0 0
TSJ 31.5 31 31 31 31 -500 -1.59% 300 - - - 0 0
TST 9.1 0 0 0.00% - - - - 0 0
TTD 103.8 0 0 0.00% - - - - 0 0
TTG 13.8 0 0 0.00% - - - - 0 0
TTN 14.9 15.1 15 15.2 15 +200 +1.34% 5,600 - - - 0 0
TTS 12.9 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 24 0 0 0.00% - - - - 0 0
TV1 23.6 23.6 23.7 23.7 23.3 0 0.00% 48,200 - - - 0 0
TV6 6.5 0 0 0.00% - - - - 0 0
TVA 14 0 0 0.00% - - - - 0 0
TVG 16 0 0 0.00% - - - - 0 0
TVH 82.5 85 85 85 85 +2,500 +3.03% 100 - - - 0 0
TVM 7.2 0 0 0.00% - - - - 0 0
TVN 9.2 9.1 9.2 9.2 9.1 -100 -1.09% 271,900 - - - 0 0
TW3 13 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDJ 7.3 7.3 7.4 7.4 7.3 0 0.00% 8,100 - - - 0 0
UDL 29.9 0 0 0.00% - - - - 0 0
UEM 15.3 0 0 0.00% - - - - 0 0
UMC 8.7 0 0 0.00% - - - - 0 0
UPC 29.3 33.6 33.6 33.6 33.6 +4,300 +14.68% 100 - - - 0 0
UPH 7 8 6.3 8 6.3 +1,000 +14.29% 2,000 - - - 0 0
UPS 28 28 27.9 28 27.9 0 0.00% 300 - - - 0 0
USC 10.3 0 0 0.00% - - - - 0 0
USD 16.9 16.9 16.9 17 16.9 0 0.00% 2,900 - - - 0 0
UTT 9.2 0 0 0.00% - - - - 0 0
UXC 1 0 0 0.00% - - - - 0 0
VAV 33.5 0 0 0.00% - - - - 0 0
VBB 12.9 12.9 12.9 12.9 12.7 0 0.00% 18,500 - - - 0 0
VBG 4.8 0 0 0.00% - - - - 0 0
VBH 15.2 0 0 0.00% - - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
VCP 24 23.9 23.9 23.9 23.5 -100 -0.42% 30,800 - - - 0 0
VCR 42 35.7 35.7 35.7 35.7 -6,300 -15.00% 1,400 - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCX 9.7 0 0 0.00% - - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDG 29.9 0 0 0.00% - - - - 0 0
VDN 26 0 0 0.00% - - - - 0 0
VDT 10 0 0 0.00% - - - - 0 0
VE8 1.5 0 0 0.00% - - - - 0 0
VE9 3.4 3.5 3.2 3.7 3.2 +100 +2.94% 700 - - - 0 0
VEA 34.3 34.8 34.7 35.2 34.5 +500 +1.46% 377,600 - - - 30,200 0
VEC 23.3 24.6 23.3 24.6 23.3 +1,300 +5.58% 1,100 - - - 0 0
VEF 93.4 94.1 93.1 94.3 93.1 +700 +0.75% 3,800 - - - 0 0
VES 24.7 0 0 0.00% - - - - 0 0
VET 15 0 0 0.00% - - - - 0 0
VFC 104 0 0 0.00% - - - - 0 0
VFR 10 10.3 10.5 10.5 10.3 +300 +3% 3,100 - - - 0 0
VGG 41.8 41.4 41.4 41.4 41.4 -400 -0.96% 200 - - - 0 0
VGI 89.7 90.7 93.5 93.9 90.3 +1,000 +1.11% 471,000 - - - 0 0
VGL 18.5 18.5 18.5 18.5 18.5 0 0.00% 100 - - - 0 0
VGR 70.1 0 0 0.00% - - - - 0 0
VGT 11.8 11.8 11.8 11.9 11.7 0 0.00% 366,600 - - - 0 0
VGV 49.4 0 0 0.00% - - - - 0 0
VHD 3 0 0 0.00% - - - - 0 0
VHF 2.3 0 0 0.00% - - - - 0 0
VHG 1.6 1.6 1.6 1.7 1.6 0 0.00% 32,500 - - - 0 0
VHH 2.4 0 0 0.00% - - - - 0 0
VIE 6.5 0 0 0.00% - - - - 0 0
VIM 10.1 0 0 0.00% - - - - 0 0
VIN 15.3 0 0 0.00% - - - - 0 0
VIR 3.1 0 0 0.00% - - - - 0 0
VIW 28.8 27.7 29 29 26.8 -1,100 -3.82% 360,900 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 45.8 45.8 45.7 45.9 45.7 0 0.00% 37,700 - - - 0 0
VLC 13.3 13.3 13.4 13.4 13.3 0 0.00% 48,600 - - - 0 0
VLG 8.2 7.9 7.9 7.9 7.9 -300 -3.66% 4,100 - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLS 15.6 15.6 15.5 15.6 15.5 0 0.00% 6,600 - - - 0 0
VLW 42.5 0 0 0.00% - - - - 0 0
VMA 2.8 0 0 0.00% - - - - 0 0
VMG 2.4 0 0 0.00% - - - - 0 0
VMK 29 0 0 0.00% - - - - 0 0
VMT 16.6 0 0 0.00% - - - - 0 0
VNA 18.8 16.9 17.5 17.6 16.3 -1,900 -10.11% 5,700 - - - 0 0
VNB 14.5 14.7 14.7 14.7 14.7 +200 +1.38% 4,600 - - - 0 0
VNH 1.1 0 0 0.00% - - - - 0 0
VNI 7 0 0 0.00% - - - - 0 0
VNP 18.8 18.5 18.8 19.3 18.5 -300 -1.60% 28,600 - - - 0 0
VNX 0.3 0 0 0.00% - - - - 0 0
VNY 4.2 0 0 0.00% - - - - 0 0
VNZ 368.8 358 367 370 358 -10,800 -2.93% 7,200 - - - 0 0
VPA 2.1 0 0 0.00% - - - - 0 0
VPC 2.6 0 0 0.00% - - - - 0 0
VPR 7.7 7.6 7.7 7.7 7.6 -100 -1.30% 3,300 - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 16.6 0 0 0.00% - - - - 0 0
VRG 16.8 16.7 16.8 16.8 16.5 -100 -0.60% 11,300 - - - 0 0
VSE 7.9 7.8 7.9 8.3 7.8 -100 -1.27% 300 - - - 0 0
VSF 26 26 26 26.3 25.9 0 0.00% 17,900 - - - 0 0
VSG 1.5 0 0 0.00% - - - - 0 0
VSN 14.1 14 14 14 14 -100 -0.71% 1,600 - - - 0 0
VST 3.1 0 0 0.00% - - - - 0 0
VTA 1.6 0 0 0.00% - - - - 0 0
VTD 5.7 5.8 5.7 5.9 5.6 +100 +1.75% 277,900 - - - 0 0
VTE 6.7 6.7 6.7 6.7 6.7 0 0.00% 300 - - - 0 0
VTG 3.9 0 0 0.00% - - - - 0 0
VTI 4.8 0 0 0.00% - - - - 0 0
VTK 50 49.5 50.3 50.5 49.4 -500 -1.00% 3,900 - - - 100 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 6 0 0 0.00% - - - - 0 0
VTR 10.1 10.3 10.2 10.4 10.2 +200 +1.98% 13,700 - - - 0 0
VTS 4.2 0 0 0.00% - - - - 0 0
VTX 6 0 0 0.00% - - - - 0 0
VUA 15.6 14 14.1 14.1 14 -1,600 -10.26% 400 - - - 0 0
VVN 2.9 0 0 0.00% - - - - 0 0
VW3 9.5 9.5 9.3 9.5 9.3 0 0.00% 6,900 - - - 0 0
VWS 15 21 21 21 21 +6,000 +40% 500 - - - 0 0
VXB 40.7 0 0 0.00% - - - - 0 0
VXP 30.6 0 0 0.00% - - - - 0 0
VXT 49.1 0 0 0.00% - - - - 0 0
WSB 55 54.7 53.5 54.7 53.5 -300 -0.55% 4,000 - - - 200 0
WTC 10 0 0 0.00% - - - - 0 0
X26 15 0 0 0.00% - - - - 0 0
X77 0.3 0 0 0.00% - - - - 0 0
XDH 16.2 0 0 0.00% - - - - 0 0
XHC 16.5 0 0 0.00% - - - - 0 0
XLV 15.1 0 0 0.00% - - - - 0 0
XMC 9 9.1 9 9.1 9 +100 +1.11% 2,100 - - - 0 0
XMD 6 0 0 0.00% - - - - 0 0
XMP 16 0 0 0.00% - - - - 0 0
XPH 14.3 15.1 15.1 15.1 15.1 +800 +5.59% 100 - - - 0 0
YBC 7 7.4 7.1 7.4 7.1 +400 +5.71% 700 - - - 0 0
YTC 24 0 0 0.00% - - - - 0 0
ASA - - - - - - - - - - - - - - -
ATB - - - - - - - - - - - - - - -
BII - - - - - - - - - - - - - - -
BLW - - - - - - - - - - - - - - -
BMN - - - - - - - - - - - - - - -
CAB - - - - - - - - - - - - - - -
CC4 - - - - - - - - - - - - - - -
CDH - - - - - - - - - - - - - - -
CLG - - - - - - - - - - - - - - -
CTC - - - - - - - - - - - - - - -
DKW - - - - - - - - - - - - - - -
DLM - - - - - - - - - - - - - - -
DPS - - - - - - - - - - - - - - -
DSV - - - - - - - - - - - - - - -
DTB - - - - - - - - - - - - - - -
DTV - - - - - - - - - - - - - - -
EPC - - - - - - - - - - - - - - -
EPH - - - - - - - - - - - - - - -
HCB - - - - - - - - - - - - - - -
HEM - - - - - - - - - - - - - - -
HGW - - - - - - - - - - - - - - -
HHR - - - - - - - - - - - - - - -
HIG - - - - - - - - - - - - - - -
HLR - - - - - - - - - - - - - - -
HRT - - - - - - - - - - - - - - -
HSI - - - - - - - - - - - - - - -
KCE - - - - - - - - - - - - - - -
KLF - - - - - - - - - - - - - - -
KLM - - - - - - - - - - - - - - -
KSH - - - - - - - - - - - - - - -
KWA - - - - - - - - - - - - - - -
L44 - - - - - - - - - - - - - - -
LBC - - - - - - - - - - - - - - -
LCC - - - - - - - - - - - - - - -
LGM - - - - - - - - - - - - - - -
MIM - - - - - - - - - - - - - - -
MTC - - - - - - - - - - - - - - -
NEM - - - - - - - - - - - - - - -
NHP - - - - - - - - - - - - - - -
NQT - - - - - - - - - - - - - - -
NS2 - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
PEC - - - - - - - - - - - - - - -
PSG - - - - - - - - - - - - - - -
PVA - - - - - - - - - - - - - - -
PXC - - - - - - - - - - - - - - -
SAP - - - - - - - - - - - - - - -
SCY - - - - - - - - - - - - - - -
SDJ - - - - - - - - - - - - - - -
SDX - - - - - - - - - - - - - - -
SJC - - - - - - - - - - - - - - -
SQC - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TB8 - - - - - - - - - - - - - - -
TBH - - - - - - - - - - - - - - -
TBT - - - - - - - - - - - - - - -
TEL - - - - - - - - - - - - - - -
TKG - - - - - - - - - - - - - - -
TLI - - - - - - - - - - - - - - -
TLT - - - - - - - - - - - - - - -
TNM - - - - - - - - - - - - - - -
TS4 - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
V15 - - - - - - - - - - - - - - -
VC5 - - - - - - - - - - - - - - -
VCW - - - - - - - - - - - - - - -
VIH - - - - - - - - - - - - - - -
VLF - - - - - - - - - - - - - - -
VOC - - - - - - - - - - - - - - -
合計 39,283,045 2,352.28 328,100 3,528,000
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