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

2026/04/14 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 127.96
+0.26/+0.20%
売買高（相対取引を含む） 71,554,551 株
（前日比 +90.33%）
値上がり銘柄数 139
値下がり銘柄数 98
変わらず銘柄数 552
総銘柄数 789
売買代金（相対取引を含む） 905,116 百万VND
（前日比 +69.45%）
前日終値 127.70 (04/13) 
始値 127.87
高値 128.54
安値 127.39
年初来高値 129.31 (02/27) 
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) 486,050 236,100 249,950
産業トレンド
-0.58 +0.08 -0.15 +0.52 +1.51 -0.00
-0.10 +0.29 +0.12 +0.73 -0.28 -0.11
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（2026/04/14 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 33.1 0 0 0.00% - - - - 0 0
AAH 3.3 3.4 3.3 3.4 3.2 +100 +3.03% 441,100 - - - 0 0
AAS 8.6 8.7 8.6 8.8 8.5 +100 +1.16% 763,200 - - - 0 0
ABB 14.7 14.6 14.8 14.8 14.6 -100 -0.68% 284,200 - - - 0 100
ABC 11.5 11.6 12 12 11.5 +100 +0.87% 11,400 - - - 0 0
ABI 19.6 19.7 19.7 19.8 19.5 +100 +0.51% 28,400 - - - 9,100 0
ABW 10.5 10.6 10.6 10.7 10.5 +100 +0.95% 66,000 - - - 0 0
ACE 37.4 36.9 37 37 36.9 -500 -1.34% 300 - - - 0 0
ACM 0.6 0 0 0.00% - - - - 0 0
ACS 3.8 0 0 0.00% - - - - 0 0
ACV 45.9 46.4 46.3 46.8 46 +500 +1.09% 503,500 - - - 1,240 0
AG1 12.5 12.8 12.8 12.9 12.8 +300 +2.4% 11,800 - - - 0 0
AGF 1.9 0 0 0.00% - - - - 0 0
AGP 37.5 37.7 37.6 38 37.5 +200 +0.53% 1,000 - - - 0 0
AGX 264.9 270.9 270.7 270.9 270.7 +6,000 +2.27% 200 - - - 0 0
AIC 10 0 0 0.00% - - - - 0 0
AIG 43.9 44 44 44 44 +100 +0.23% 6,500 - - - 0 0
ALV 7.6 7.7 7.6 7.7 7.4 +100 +1.32% 25,400 - - - 0 0
AMP 13.5 13.5 13.5 13.5 13.5 0 0.00% 4,100 - - - 0 0
AMS 9.1 9.3 9.2 9.3 8.8 +200 +2.2% 128,000 - - - 41,100 3,000
APC 5.8 5.6 5.6 5.6 5.6 -200 -3.45% 100 - - - 0 0
APF 49.2 49.3 49.8 49.8 49.3 +100 +0.2% 7,400 - - - 0 0
APL 14.5 0 0 0.00% - - - - 0 0
APP 4.8 4.6 4.8 4.8 4.6 -200 -4.17% 30,000 - - - 0 0
APT 2.9 0 0 0.00% - - - - 0 0
ATA 0.5 0 0 0.00% - - - - 0 0
ATG 8 0 0 0.00% - - - - 0 0
AVC 49.4 49.5 49.5 49.5 49.5 +100 +0.2% 200 - - - 0 0
AVG 10 9.9 10 10 9.9 -100 -1.00% 65,400 - - - 0 0
BAL 7.8 0 0 0.00% - - - - 0 0
BBH 15 12.8 12.8 12.8 12.8 -2,200 -14.67% 3,500 - - - 0 0
BBM 8.5 0 0 0.00% - - - - 0 0
BBT 12.1 12.1 12.1 12.1 12.1 0 0.00% 100 - - - 0 0
BCA 18.4 19.1 18.4 19.4 18.2 +700 +3.8% 24,600 - - - 0 0
BCB 1.6 0 0 0.00% - - - - 0 0
BCP 10.7 0 0 0.00% - - - - 0 0
BCR 1.3 0 0 0.00% - - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 38.3 37.6 38 39 37.5 -700 -1.83% 15,100 - - - 0 0
BDT 9.2 9.2 9.2 9.2 9.2 0 0.00% 800 - - - 0 0
BDW 26.3 25.7 26.2 26.2 25.7 -600 -2.28% 500 - - - 0 0
BEL 16.2 0 0 0.00% - - - - 0 0
BGE 3.5 0 0 0.00% - - - - 0 0
BGW 16 0 0 0.00% - - - - 0 0
BHA 22.2 22.5 22.5 22.5 22.5 +300 +1.35% 2,400 - - - 0 0
BHC 1.1 0 0 0.00% - - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHH 21.8 0 0 0.00% - - - - 0 0
BHI 9.3 0 0 0.00% - - - - 0 0
BHK 14 0 0 0.00% - - - - 0 0
BHP 8.2 0 0 0.00% - - - - 0 0
BIG 6.1 6.2 6.2 6.3 6.1 +100 +1.64% 162,200 - - - 0 0
BIO 13.7 13.7 13.7 13.7 13.7 0 0.00% 400 - - - 0 0
BLI 9 9.4 8.9 9.4 8.9 +400 +4.44% 1,400 - - - 0 0
BLN 9 9 9 9 9 0 0.00% 1,300 - - - 0 0
BLT 22.5 0 0 0.00% - - - - 0 0
BMD 10 0 0 0.00% - - - - 0 0
BMF 8 8 8 8 8 0 0.00% 3,800 - - - 0 0
BMG 20 0 0 0.00% - - - - 0 0
BMJ 9.8 0 0 0.00% - - - - 0 0
BMK 15.3 0 0 0.00% - - - - 0 0
BMS 14.7 14.7 14.7 14.8 14.6 0 0.00% 134,900 - - - 0 0
BMV 4.8 0 0 0.00% - - - - 0 0
BNW 17.4 17.8 17.4 17.8 17.4 +400 +2.3% 200 - - - 0 0
BOT 2.1 0 0 0.00% - - - - 0 0
BQB 4.4 0 0 0.00% - - - - 0 0
BQP 17.6 0 0 0.00% - - - - 0 0
BRR 18 0 0 0.00% - - - - 0 0
BRS 27.5 27 27.5 27.6 27 -500 -1.82% 6,900 - - - 0 0
BSA 20.4 20.5 20.5 20.5 20.5 +100 +0.49% 3,800 - - - 0 0
BSD 23 0 0 0.00% - - - - 0 0
BSG 18 0 0 0.00% - - - - 0 0
BSH 17.9 17.9 17.9 17.9 17.9 0 0.00% 1,100 - - - 0 0
BSL 11.2 11.4 11.3 11.4 11.2 +200 +1.79% 11,900 - - - 0 0
BSP 11.8 12.9 12.9 12.9 12.9 +1,100 +9.32% 100 - - - 0 0
BSQ 18 0 0 0.00% - - - - 0 0
BT1 10.9 0 0 0.00% - - - - 0 0
BTB 4.8 4.3 4.4 4.4 4.3 -500 -10.42% 2,600 - - - 0 0
BTD 19.7 0 0 0.00% - - - - 0 0
BTG 8.7 0 0 0.00% - - - - 0 0
BTH 23.6 23.6 25.2 25.2 23 0 0.00% 18,100 - - - 5,000 12,000
BTN 3 2.6 2.7 2.7 2.6 -400 -13.33% 12,700 - - - 0 0
BTU 16.7 16 16 16 16 -700 -4.19% 13,300 - - - 0 0
BTV 12.1 0 0 0.00% - - - - 0 0
BVB 12.5 12.6 12.8 12.9 12.5 +100 +0.8% 1,191,400 - - - 0 0
BVG 2.7 0 0 0.00% - - - - 0 0
BVL 15.1 15.1 15.1 15.1 15.1 0 0.00% 2,400 - - - 0 0
BVN 25.8 0 0 0.00% - - - - 0 0
BWA 15.9 15.9 15.9 15.9 15.9 0 0.00% 100 - - - 0 0
BWS 34.5 34 34 34 34 -500 -1.45% 1,600 - - - 0 0
C21 16.8 0 0 0.00% - - - - 0 0
C22 19.4 0 0 0.00% - - - - 0 0 -
C4G 7.5 7.4 7.5 7.6 7.3 -100 -1.33% 316,500 - - - 0 0
C92 4.1 0 0 0.00% - - - - 0 0
CAD 0.5 0 0 0.00% - - - - 0 0
CAT 15 14.8 15 15.1 14.8 -200 -1.33% 18,000 - - - 0 0
CBI 13.9 0 0 0.00% - - - - 0 0
CBS 26 25.9 26 26 25.9 -100 -0.38% 400 - - - 0 0
CC1 35.4 37 33.5 37 33.5 +1,600 +4.52% 1,600 - - - 0 0
CCA 15.2 0 0 0.00% - - - - 0 0
CCM 36.2 0 0 0.00% - - - - 0 0
CCP 15.8 0 0 0.00% - - - - 0 0
CCS 9.8 10 10.5 10.5 10 +200 +2.04% 2,000 - - - 0 0
CCT 10.5 0 0 0.00% - - - - 0 0
CCV 68 0 0 0.00% - - - - 0 0
CDG 3.5 0 0 0.00% - - - - 0 0
CDO 1.6 0 0 0.00% - - - - 0 0
CDP 14.3 14.2 14.1 14.2 14.1 -100 -0.70% 200 - - - 0 0
CDR 4.3 4.5 4.5 4.5 4.5 +200 +4.65% 100 - - - 0 0
CEN 1.7 0 0 0.00% - - - - 0 0
CFM 9.2 0 0 0.00% - - - - 0 0
CFV 18.9 0 0 0.00% - - - - 0 0
CGV 3.1 0 0 0.00% - - - - 0 0
CH5 11.8 0 0 0.00% - - - - 0 0
CHC 5.3 0 0 0.00% - - - - 0 0
CHS 9.6 10.2 11 11 10.2 +600 +6.25% 2,600 - - - 0 0
CI5 5.5 5.9 5.5 6.2 5.5 +400 +7.27% 7,300 - - - 0 0
CID 9.7 0 0 0.00% - - - - 0 0
CIP 2.4 2.4 2.4 2.5 2.2 0 0.00% 5,200 - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
CKA 62.2 63.5 62.8 63.9 62.8 +1,300 +2.09% 5,600 - - - 0 0
CKD 29.9 30 30.5 31.8 30 +100 +0.33% 1,400 - - - 0 0
CLX 14.9 15 15 15 14.9 +100 +0.67% 108,600 - - - 0 0
CMD 19 19 19 19 19 0 0.00% 4,100 - - - 0 0
CMF 423 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 21.9 0 0 0.00% - - - - 0 0
CMN 65 64 64.2 65 64 -1,000 -1.54% 4,900 - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 13.2 0 0 0.00% - - - - 0 0
CMW 16.1 0 0 0.00% - - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 31.6 32.5 32.5 32.5 32.5 +900 +2.85% 100 - - - 0 0
CNN 55 0 0 0.00% - - - - 0 0
CNT 6.4 6.9 6.9 6.9 6.9 +500 +7.81% 1,000 - - - 0 0
CPA 9 0 0 0.00% - - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 4.8 0 0 0.00% - - - - 0 0
CQN 31.4 31.7 31.4 31.8 31.4 +300 +0.96% 27,900 - - - 0 0
CQT 8.5 7.7 8 8 7.7 -800 -9.41% 1,100 - - - 0 0
CSI 16.5 16.9 16.6 16.9 16.6 +400 +2.42% 200 - - - 0 0
CT3 6.9 0 0 0.00% - - - - 0 0
CT6 7.3 0 0 0.00% - - - - 0 0
CTW 26.1 0 0 0.00% - - - - 0 0
CYC 1.1 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 32.4 0 0 0.00% - - - - 0 0
DAS 11.1 0 0 0.00% - - - - 0 0
DBM 22.5 23.5 25.8 25.8 23.5 +1,000 +4.44% 400 - - - 0 0
DC1 8 8 8.3 8.3 8 0 0.00% 1,100 - - - 0 0
DCF 36.5 32 32 32 32 -4,500 -12.33% 1,500 - - - 0 0
DCG 24.1 27.7 27.7 27.7 27.7 +3,600 +14.94% 100 - - - 0 0
DCH 10 0 0 0.00% - - - - 0 0
DCR 3.7 3.6 3.7 3.7 3.6 -100 -2.70% 500 - - - 0 0
DCS 1 0 0 0.00% - - - - 0 0
DCT 0.5 0 0 0.00% - - - - 0 0
DCV 159.5 159.5 159.5 159.5 159.5 0 0.00% 400 - - - 0 0
DDB 9.2 0 0 0.00% - - - - 0 0
DDH 6.3 0 0 0.00% - - - - 0 0
DDM 1.9 0 0 0.00% - - - - 0 0
DDN 8.1 8.7 8.7 8.7 8.7 +600 +7.41% 100 - - - 0 0
DDV 28.6 28.4 28.6 28.8 28.2 -200 -0.70% 1,052,500 - - - 325,200 0
DFC 30.1 30 30 30 30 -100 -0.33% 900 - - - 0 0
DFF 0.6 0 0 0.00% - - - - 0 0
DGT 4.1 4 4.2 4.2 3.9 -100 -2.44% 217,700 - - - 0 0
DHB 12.9 12.5 12.9 12.9 12.5 -400 -3.10% 49,200 - - - 0 0
DHD 39.3 39.5 39.5 39.5 39.5 +200 +0.51% 300 - - - 0 0
DHN 29.2 30.5 30.5 30.5 30.5 +1,300 +4.45% 1,800 - - - 0 0
DIC 1 0 0 0.00% - - - - 0 0
DID 3.8 3.9 3.6 3.9 3.6 +100 +2.63% 2,300 - - - 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 19.6 0 0 0.00% - - - - 0 0
DMN 8.8 8.9 8.8 8.9 8.8 +100 +1.14% 4,000 - - - 0 0
DNA 25.9 0 0 0.00% - - - - 0 0
DND 8.5 7.3 8.4 8.4 7.3 -1,200 -14.12% 26,600 - - - 0 0
DNE 8.5 0 0 0.00% - - - - 0 0
DNH 37.1 0 0 0.00% - - - - 0 0
DNL 29.6 0 0 0.00% - - - - 0 0
DNM 12.2 10.4 10.4 10.4 10.4 -1,800 -14.75% 800 - - - 0 0
DNN 5.7 0 0 0.00% - - - - 0 0
DNT 61 0 0 0.00% - - - - 0 0
DNW 31.8 31.5 31.5 31.5 31.5 -300 -0.94% 300 - - - 0 0
DOC 7.3 0 0 0.00% - - - - 0 0
DOP 13.4 0 0 0.00% - - - - 0 0
DP1 32.9 32 33.3 33.3 31.7 -900 -2.74% 1,000 - - - 0 0 -
DP2 4.3 0 0 0.00% - - - - 0 0
DPC 7.5 0 0 0.00% - - - - 0 0
DPH 57 0 0 0.00% - - - - 0 0
DPP 28 0 0 0.00% - - - - 0 0
DRG 8.9 8.9 8.9 8.9 8.9 0 0.00% 300 - - - 0 0
DRI 12.9 12.9 12.9 13.1 12.8 0 0.00% 518,800 - - - 0 0
DSD 12.3 0 0 0.00% - - - - 0 0
DSG 6.8 0 0 0.00% - - - - 0 0
DSH 14.3 14.4 14.4 14.4 14.2 +100 +0.7% 75,200 - - - 0 0
DSP 12.8 0 0 0.00% - - - - 0 0
DTC 4.5 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 2 2 2 2 0 0.00% 10,100 - - - 0 0
DTP 118.1 120 118.1 123.5 118.1 +1,900 +1.61% 11,100 - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 12.4 12.4 12.4 12.4 12.4 0 0.00% 1,800 - - - 0 0
DVG 1.3 0 0 0.00% - - - - 0 0
DVN 20.5 20.6 20.7 20.7 20.5 +100 +0.49% 8,500 - - - 0 0
DVW 45 0 0 0.00% - - - - 0 0
DWC 19.6 0 0 0.00% - - - - 0 0
DWS 18.1 0 0 0.00% - - - - 0 0
DXL 16.5 0 0 0.00% - - - - 0 0
E12 4.3 3.8 4.5 4.6 3.7 -500 -11.63% 3,600 - - - 0 0
E29 8.8 0 0 0.00% - - - - 0 0
ECO 30.2 30.3 30 30.3 30 +100 +0.33% 3,600 - - - 0 0
EFI 2 2.3 2.3 2.3 2.1 +300 +15% 13,700 - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 22.9 23 22.5 23.3 22.5 +100 +0.44% 2,500 - - - 0 0
EIN 2.2 2.1 2.3 2.3 2.1 -100 -4.55% 1,100 - - - 0 0
EME 25.5 0 0 0.00% - - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 19.5 0 0 0.00% - - - - 0 0
F88 130.4 131.8 130.5 132 130.5 +1,400 +1.07% 31,000 - - - 8,010 2,500
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 41.3 0 0 0.00% - - - - 0 0
FCS 5.2 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 0 0 0.00% - - - - 0 0
FIC 21.3 21.3 21.1 22.2 21 0 0.00% 3,300 - - - 0 0
FOC 66.9 67 66.6 67 66.5 +100 +0.15% 5,200 - - - 0 0
FOX 80.5 82 81 83.2 81 +1,500 +1.86% 183,500 - - - 0 0
FRC 25 25 25 25 25 0 0.00% 300 - - - 0 0
FRM 7.3 0 0 0.00% - - - - 0 0
FSO 6.9 0 0 0.00% - - - - 0 0
FT1 39.5 40 39.5 40 39.5 +500 +1.27% 200 - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.6 0 0 0.00% - - - - 0 0
G20 0.5 0 0 0.00% - - - - 0 0
G36 11.8 12.2 11.6 12.2 11.6 +400 +3.39% 368,200 - - - 0 0
GCB 6 5.2 5.1 5.2 5.1 -800 -13.33% 200 - - - 0 0
GCF 18.6 18.2 18.6 19 17.9 -400 -2.15% 56,400 - - - 800 0
GDA 13.9 14.5 14 15 13.9 +600 +4.32% 225,000 - - - 0 27,000
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 4.6 0 0 0.00% - - - - 0 0
GND 25.3 23.2 23.2 23.2 23.2 -2,100 -8.30% 100 - - - 0 0
GPC 2 2 2 2 2 0 0.00% 19,500 - - - 0 0
GSM 28.8 28.7 28.7 28.7 28.7 -100 -0.35% 2,200 - - - 0 0
GTD 166 0 0 0.00% - - - - 0 0
GTS 11 11.5 11.5 11.5 11.5 +500 +4.55% 100 - - - 0 0
GVT 95 0 0 0.00% - - - - 0 0
H11 8.4 0 0 0.00% - - - - 0 0
HAC 10.4 11 10.9 11.5 10.9 +600 +5.77% 2,500 - - - 0 0
HAF 17.2 17.2 17.2 17.2 17.2 0 0.00% 200 - - - 0 0
HAM 51.4 0 0 0.00% - - - - 0 0
HAN 9 0 0 0.00% - - - - 0 0
HAV 3.1 0 0 0.00% - - - - 0 0
HBC 5.1 5.1 5.1 5.2 5 0 0.00% 653,700 - - - 0 1,100
HBD 19.3 0 0 0.00% - - - - 0 0
HBH 6 0 0 0.00% - - - - 0 0
HC1 12.9 0 0 0.00% - - - - 0 0
HC3 26 0 0 0.00% - - - - 0 0
HCI 7.3 0 0 0.00% - - - - 0 0
HD2 10.5 10.2 10.5 10.5 10.2 -300 -2.86% 500 - - - 0 0
HD6 9 9.2 9.4 9.4 9.2 +200 +2.22% 4,100 - - - 0 0
HD8 7.1 0 0 0.00% - - - - 0 0
HDM 37.1 0 0 0.00% - - - - 0 0
HDP 23.6 0 0 0.00% - - - - 0 0
HDW 17.6 0 0 0.00% - - - - 0 0
HEC 68 68 68 68 68 0 0.00% 500 - - - 0 0
HEJ 15 15 15 15 15 0 0.00% 500 - - - 0 0
HEP 14.8 0 0 0.00% - - - - 0 0
HES 23.5 0 0 0.00% - - - - 0 0
HFB 10.1 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 7.6 8.2 7.6 8.2 7.4 +600 +7.89% 61,000 - - - 0 0
HJC 7.5 0 0 0.00% - - - - 0 0
HKB 0.5 0 0 0.00% - - - - 0 0
HLB 400 0 0 0.00% - - - - 0 0
HLS 21 0 0 0.00% - - - - 0 0
HLT 10.6 0 0 0.00% - - - - 0 0
HLY 9.6 0 0 0.00% - - - - 0 0
HMD 16.7 0 0 0.00% - - - - 0 0
HMG 4.7 0 0 0.00% - - - - 0 0
HMS 38.5 37.5 37.5 39 37.4 -1,000 -2.60% 13,600 - - - 0 0
HNB 12.1 0 0 0.00% - - - - 0 0
HND 10.6 10.8 10.8 10.8 10.7 +200 +1.89% 24,300 - - - 0 0
HNF 26.4 0 0 0.00% - - - - 0 0
HNG 6.2 6.3 6.3 6.3 6.2 +100 +1.61% 1,785,500 - - - 0 55,300
HNI 30.1 0 0 0.00% - - - - 0 0
HNM 8.2 8 8 8.2 7 -200 -2.44% 640,000 - - - 0 0
HNP 14.9 17 17 17 17 +2,100 +14.09% 100 - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 20.9 20.9 20.9 20.9 20.9 0 0.00% 3,500 - - - 0 0
HPD 16.4 16.7 16.6 16.7 16.6 +300 +1.83% 2,000 - - - 0 0
HPH 11.9 0 0 0.00% - - - - 0 0
HPI 23 26.4 26.4 26.4 26.4 +3,400 +14.78% 100 - - - 0 0
HPM 6.3 0 0 0.00% - - - - 0 0
HPO 16 16 16 16 16 0 0.00% 2,500 - - - 0 0
HPP 79 81 81 81 81 +2,000 +2.53% 100 - - - 100 0
HPT 27 25.1 26.1 26.1 25.1 -1,900 -7.04% 600 - - - 0 0
HPW 23.8 0 0 0.00% - - - - 0 0
HRB 40 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSM 6.9 0 0 0.00% - - - - 0 0
HSP 14.6 14.6 14.6 14.6 14.6 0 0.00% 2,000 - - - 0 0
HSV 4.5 4.5 4.5 4.6 4.5 0 0.00% 14,600 - - - 0 0
HTE 3.3 3.2 3.3 3.4 3.2 -100 -3.03% 500 - - - 0 0
HTM 9.2 9.4 9.9 9.9 9.3 +200 +2.17% 600 - - - 0 0
HTP 1.1 0 0 0.00% - - - - 0 0
HTT 1.4 0 0 0.00% - - - - 0 0
HU4 9.8 9.8 9.8 9.8 9.8 0 0.00% 4,700 - - - 0 0
HU6 4.9 4.4 4.6 4.8 4.2 -500 -10.20% 38,900 - - - 500 0
HUG 31.4 0 0 0.00% - - - - 0 0
HVA 3.3 3.2 3.3 3.3 3.1 -100 -3.03% 64,000 - - - 0 0
HVX 2.3 2.3 2.3 2.3 2.2 0 0.00% 10,300 - - - 0 0
HWS 15.1 15.1 15.1 15.1 15.1 0 0.00% 1,000 - - - 0 0
IBD 5.4 0 0 0.00% - - - - 0 0
ICC 37.1 0 0 0.00% - - - - 0 0
ICF 2.9 2.9 3 3 2.9 0 0.00% 1,800 - - - 0 0
ICI 8.5 0 0 0.00% - - - - 0 0
ICN 31.6 32.4 32.4 32.4 32.4 +800 +2.53% 100 - - - 0 0
IDP 265 0 0 0.00% - - - - 0 0
IFS 17.6 0 0 0.00% - - - - 0 0
IHK 6 6.9 6.9 6.9 6.9 +900 +15% 100 - - - 0 0
ILA 5.5 0 0 0.00% - - - - 0 0
ILC 6.3 6.3 7 7 6 0 0.00% 2,100 - - - 0 0
ILS 18.3 18.1 18.6 18.7 18.1 -200 -1.09% 20,800 - - - 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 24.5 27.2 27.2 27.2 27.2 +2,700 +11.02% 100 - - - 0 0
IST 44 40 40 40 40 -4,000 -9.09% 1,000 - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 4 3.9 4.1 4.1 3.9 -100 -2.50% 5,000 - - - 0 0
JOS 1.1 0 0 0.00% - - - - 0 0
KCB 12.6 12.6 12.6 12.7 12.6 0 0.00% 38,300 - - - 0 0
KGM 5.7 5.7 5.8 5.8 5.7 0 0.00% 6,000 - - - 0 0
KHD 18.4 0 0 0.00% - - - - 0 0
KHW 33 0 0 0.00% - - - - 0 0
KIP 12.4 0 0 0.00% - - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
KSQ 1.3 0 0 0.00% - - - - 0 0
KTC 9.2 0 0 0.00% - - - - 0 0
KTL 21 23.9 21.2 23.9 21.2 +2,900 +13.81% 200 - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
L12 4.5 4.6 4.6 4.6 4.6 +100 +2.22% 100 - - - 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 11.4 11.4 11.6 11.6 11.4 0 0.00% 13,500 - - - 0 0
LAW 29.8 0 0 0.00% - - - - 0 0
LCC 1.1 0 0 0.00% - - - - 0 0
LCM 0.9 0 0 0.00% - - - - 0 0
LDW 28 0 0 0.00% - - - - 0 0
LEC 4.5 0 0 0.00% - - - - 0 0
LG9 5 4.3 5.7 5.7 4.3 -700 -14.00% 300 - - - 0 0
LIC 30.8 31 29.2 31 29.2 +200 +0.65% 3,600 - - - 0 0
LKW 35.1 35.7 35.2 35.7 35.1 +600 +1.71% 500 - - - 0 0
LLM 21.4 20.8 22.5 22.5 20.3 -600 -2.80% 15,100 - - - 0 0
LM3 1.7 0 0 0.00% - - - - 0 0
LMC 4.9 4.9 4.9 4.9 4.9 0 0.00% 2,400 - - - 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 6.7 6.9 7 7 6.8 +200 +2.99% 9,300 - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 33.8 34.1 33.7 34.8 33.7 +300 +0.89% 14,800 - - - 0 0
LTC 1.7 0 0 0.00% - - - - 0 0
LTG 6.4 0 0 0.00% - - - - 0 0
M10 22.6 22.3 22.6 22.6 22 -300 -1.33% 40,700 - - - 0 0
MA1 32.7 34 34 34 34 +1,300 +3.98% 100 - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 5.3 0 0 0.00% - - - - 0 0
MDF 4.9 0 0 0.00% - - - - 0 0
MEC 3.2 0 0 0.00% - - - - 0 0
MEF 1.5 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MFS 35.9 35.8 35.9 36.3 35.8 -100 -0.28% 9,200 - - - 0 0
MGC 12.6 12.7 12.7 13.1 12.7 +100 +0.79% 4,000 - - - 0 0
MGG 25.5 0 0 0.00% - - - - 0 0
MGR 4.8 0 0 0.00% - - - - 0 0
MH3 27.5 28 27.8 28 27.8 +500 +1.82% 1,400 - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 8 0 0 0.00% - - - - 0 0
MKP 30.8 0 0 0.00% - - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 20.4 20.4 20.4 20.4 20.4 0 0.00% 2,400 - - - 0 0
MML 31.8 32.4 31.8 33 31.8 +600 +1.89% 60,500 - - - 12,200 8,700
MNB 27 26 26 26 26 -1,000 -3.70% 900 - - - 0 0
MND 9.5 0 0 0.00% - - - - 0 0
MPC 15.8 16.1 15.9 16.1 15.8 +300 +1.9% 116,300 - - - 26,200 0
MPT 0.6 0 0 0.00% - - - - 0 0
MPY 14.2 14.2 14.2 14.2 14.2 0 0.00% 100 - - - 0 0
MQB 5.6 0 0 0.00% - - - - 0 0
MQN 19.5 19 19 19.2 19 -500 -2.56% 4,700 - - - 0 0
MRF 22 23 23 23 23 +1,000 +4.55% 85,500 - - - 0 500
MSR 47.3 46.6 47.9 48.5 46.4 -700 -1.48% 985,200 - - - 5,200 2,100
MTA 13.3 13.4 13.5 13.5 13.1 +100 +0.75% 13,200 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 7 0 0 0.00% - - - - 0 0
MTH 23 0 0 0.00% - - - - 0 0
MTL 5.3 0 0 0.00% - - - - 0 0
MTP 14.7 0 0 0.00% - - - - 0 0
MTS 10.6 0 0 0.00% - - - - 0 0
MTV 16 15 14.6 15 14.6 -1,000 -6.25% 1,100 - - - 0 0
MVC 14.1 14 14 14.1 13.9 -100 -0.71% 96,600 - - - 0 0
MVN 51.8 52.4 52.2 52.9 51.8 +600 +1.16% 10,800 - - - 0 0
MZG 12.9 12.9 13 13 12.8 0 0.00% 170,800 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 32 0 0 0.00% - - - - 0 0
NAU 10.6 0 0 0.00% - - - - 0 0
NAW 9.5 0 0 0.00% - - - - 0 0
NBE 10.3 10.3 10.2 10.3 10.2 0 0.00% 7,900 - - - 0 0
NBT 16.5 0 0 0.00% - - - - 0 0
NCG 10.9 11 11.3 11.3 11 +100 +0.92% 200 - - - 0 0
NCS 41 0 0 0.00% - - - - 0 0
ND2 36 0 0 0.00% - - - - 0 0
NDC 162.6 149 138.5 149 138.5 -13,600 -8.36% 1,600 - - - 0 0
NDP 22.6 0 0 0.00% - - - - 0 0
NDT 5.2 5 5 5 5 -200 -3.85% 40,700 - - - 0 0
NDW 14.5 0 0 0.00% - - - - 0 0
NED 6.9 7 7 7 6.9 +100 +1.45% 54,100 - - - 0 0
NGC 1.2 0 0 0.00% - - - - 0 0
NHV 0.6 0 0 0.00% - - - - 0 0
NJC 13.6 0 0 0.00% - - - - 0 0
NLS 6.8 0 0 0.00% - - - - 0 0
NNT 58.4 0 0 0.00% - - - - 0 0
NOS 0.8 0 0 0.00% - - - - 0 0
NQB 10.1 0 0 0.00% - - - - 0 0
NQN 13.5 0 0 0.00% - - - - 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 10.8 0 0 0.00% - - - - 0 0
NTT 9.8 0 0 0.00% - - - - 0 0
NTW 20 0 0 0.00% - - - - 0 0
NUE 10.4 11.9 11.9 11.9 11.9 +1,500 +14.42% 100 - - - 0 0
NVP 35.7 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 4 3.9 3.7 4 3.7 -100 -2.50% 1,900 - - - 0 0
ODE 45.1 45.2 45.1 45.4 45.1 +100 +0.22% 12,700 - - - 0 0
OIL 15 14.8 15 15.1 14.5 -200 -1.33% 3,629,000 - - - 0 0
ONW 5 0 0 0.00% - - - - 0 0
PAI 13.6 0 0 0.00% - - - - 0 0
PAP 24.8 0 0 0.00% - - - - 0 0
PAS 2.7 2.7 2.7 2.8 2.6 0 0.00% 43,200 - - - 0 0 -
PAT 71.9 73 72.1 73 72 +1,100 +1.53% 25,900 - - - 0 0
PBC 5.9 5.8 5.8 5.9 5.8 -100 -1.69% 5,200 - - - 0 0
PBT 13.6 0 0 0.00% - - - - 0 0
PCC 35.1 0 0 0.00% - - - - 0 0
PCF 4.8 4.2 4.4 4.4 4.2 -600 -12.50% 56,400 - - - 0 0
PCG 2.6 0 0 0.00% - - - - 0 0
PCM 12.1 0 0 0.00% - - - - 0 0
PDC 5.4 0 0 0.00% - - - - 0 0
PEG 4.6 0 0 0.00% - - - - 0 0
PEQ 43.5 43.5 43.5 43.5 43.5 0 0.00% 600 - - - 0 0
PFL 2.3 2.1 2.2 2.3 2.1 -200 -8.70% 71,100 - - - 0 0
PGB 11.8 12 11.8 12 11.8 +200 +1.69% 56,700 - - - 0 0
PHH 4.6 0 0 0.00% - - - - 0 0
PHP 32.9 33.6 33.1 33.9 33.1 +700 +2.13% 72,400 - - - 0 0
PHS 10.2 0 0 0.00% - - - - 0 0
PIS 12 0 0 0.00% - - - - 0 0
PIV 6.6 7 6.6 7.1 6.6 +400 +6.06% 137,200 - - - 0 0
PJS 19 0 0 0.00% - - - - 0 0
PLA 5.6 5.6 5.6 5.6 5.6 0 0.00% 200 - - - 0 0
PLE 62.5 0 0 0.00% - - - - 0 0
PLO 3.8 0 0 0.00% - - - - 0 0
PMJ 14.8 15 15 15 15 +200 +1.35% 100 - - - 0 0
PMT 6.9 0 0 0.00% - - - - 0 0
PMW 34.3 0 0 0.00% - - - - 0 0
PND 6.6 6.6 6.6 6.6 6.6 0 0.00% 1,000 - - - 0 0
PNG 42.1 0 0 0.00% - - - - 0 0
PNP 20.5 20 20 20 20 -500 -2.44% 1,500 - - - 0 0
PNT 8 0 0 0.00% - - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POM 4 0 0 0.00% - - - - 0 0
POS 15.9 15.1 15.4 15.4 15 -800 -5.03% 114,400 - - - 0 0
POV 7.8 7.9 7.7 8 7.5 +100 +1.28% 4,500 - - - 0 0
PPH 26.9 27 27.1 27.3 26.9 +100 +0.37% 25,200 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 16.3 0 0 0.00% - - - - 0 0
PRT 10.3 10.1 10.9 11.2 10 -200 -1.94% 4,500 - - - 0 0
PSB 5.8 5.9 5.8 6 5.7 +100 +1.72% 61,800 - - - 0 0
PSG 0.5 0 0 0.00% - - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 10 0 0 0.00% - - - - 0 0
PSN 9.5 0 0 0.00% - - - - 0 0
PSP 19.2 0 0 0.00% - - - - 0 0
PTE 5.8 0 0 0.00% - - - - 0 0
PTG 1.2 0 0 0.00% - - - - 0 0
PTH 10 0 0 0.00% - - - - 0 0
PTM 12.9 13.9 14.5 14.5 13.9 +1,000 +7.75% 300 - - - 0 0
PTO 21.9 0 0 0.00% - - - - 0 0
PTP 13.5 0 0 0.00% - - - - 0 0
PTT 9.7 0 0 0.00% - - - - 0 0
PTV 5.9 5.8 6 6.3 5.7 -100 -1.69% 27,700 - - - 0 0
PVE 3.5 0 0 0.00% - - - - 0 0
PVH 0.5 0 0 0.00% - - - - 0 0
PVM 19.1 19.4 19.4 19.5 19.1 +300 +1.57% 10,400 - - - 0 0
PVO 7.4 7 7.3 7.5 7 -400 -5.41% 41,300 - - - 0 0
PVR 1 0 0 0.00% - - - - 0 0
PVV 2.1 0 0 0.00% - - - - 0 0
PVX 1.8 0 0 0.00% - - - - 0 0
PVY 2.2 0 0 0.00% - - - - 0 0
PWA 6.6 6.6 6.7 6.7 6.4 0 0.00% 11,200 - - - 0 0
PWS 11.1 0 0 0.00% - - - - 0 0
PXA 0.9 0 0 0.00% - - - - 0 0
PXI 1 0 0 0.00% - - - - 0 0
PXL 13.7 13.5 13.7 13.7 13.5 -200 -1.46% 72,200 - - - 0 0
PXM 0.6 0 0 0.00% - - - - 0 0
PXS 2.9 0 0 0.00% - - - - 0 0
PXT 1.5 0 0 0.00% - - - - 0 0
QBS 0.6 0 0 0.00% - - - - 0 0
QCC 24.9 21.2 28.6 28.6 21.2 -3,700 -14.86% 400 - - - 0 0
QHW 35.4 35.4 35.4 35.4 35.4 0 0.00% 1,000 - - - 0 0
QNC 5.8 0 0 0.00% - - - - 0 0
QNS 47.6 48.1 47.8 48.3 47.6 +500 +1.05% 169,400 - - - 0 89,900
QNT 8.5 0 0 0.00% - - - - 0 0
QNU 10 0 0 0.00% - - - - 0 0
QNW 16.6 0 0 0.00% - - - - 0 0
QPH 34 34 34 34 34 0 0.00% 1,000 - - - 0 0
QSP 25 0 0 0.00% - - - - 0 0
QTP 13 13.2 13 13.2 13 +200 +1.54% 368,200 - - - 0 0
RAT 17.4 0 0 0.00% - - - - 0 0
RBC 6.6 7.2 7.2 7.2 7.2 +600 +9.09% 100 - - - 0 0
RCC 20.8 0 0 0.00% - - - - 0 0
RCD 1.7 0 0 0.00% - - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RGG 38.7 0 0 0.00% - - - - 0 0
RIC 11 10.9 10.7 10.9 10.5 -100 -0.91% 2,000 - - - 0 0
RTB 29 29.2 28.6 29.2 28.5 +200 +0.69% 1,600 - - - 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 12.3 12.4 12.6 12.6 12.4 +100 +0.81% 1,400 - - - 0 0
SAL 2.3 0 0 0.00% - - - - 0 0
SAS 36 36.5 36.5 36.5 36.4 +500 +1.39% 4,900 - - - 0 0
SB1 7.5 7.5 7.5 7.5 7.5 0 0.00% 1,100 - - - 0 0
SBB 15.4 0 0 0.00% - - - - 0 0
SBD 7.7 0 0 0.00% - - - - 0 0
SBH 41.4 0 0 0.00% - - - - 0 0
SBL 6 0 0 0.00% - - - - 0 0
SBM 34.7 0 0 0.00% - - - - 0 0
SBR 8.3 0 0 0.00% - - - - 0 0
SBS 5.2 5.3 5.2 5.3 5.2 +100 +1.92% 180,200 - - - 100 0
SCC 2.5 0 0 0.00% - - - - 0 0
SCD 14 0 0 0.00% - - - - 0 0
SCJ 2.9 2.9 2.9 2.9 2.9 0 0.00% 6,500 - - - 0 0
SCL 20 20.5 20 20.9 19.8 +500 +2.5% 155,000 - - - 0 0
SCO 4.1 0 0 0.00% - - - - 0 0
SD2 5.3 5.2 6 6 5.2 -100 -1.89% 700 - - - 0 0
SD3 8.1 8.2 8.1 8.2 7.7 +100 +1.23% 9,600 - - - 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 16.4 0 0 0.00% - - - - 0 0
SDP 0.7 0 0 0.00% - - - - 0 0
SDT 4.5 4.5 4.6 4.6 4.4 0 0.00% 3,400 - - - 0 0
SDV 32 0 0 0.00% - - - - 0 0
SDY 1 0 0 0.00% - - - - 0 0
SEA 48 47.5 47.3 47.5 47 -500 -1.04% 1,400 - - - 0 0
SEP 17 0 0 0.00% - - - - 0 0
SGB 12.5 12.5 12.6 12.6 12.5 0 0.00% 62,900 - - - 0 0
SGI 10.7 0 0 0.00% - - - - 0 0
SGP 24 24 24.1 24.2 23.9 0 0.00% 81,600 - - - 0 0
SGS 14 0 0 0.00% - - - - 0 0
SHC 11 0 0 0.00% - - - - 0 0
SHG 2.6 0 0 0.00% - - - - 0 0
SID 14.4 15.3 15 16.5 14 +900 +6.25% 76,200 - - - 0 0
SIG 6.3 0 0 0.00% - - - - 0 0
SIV 39.8 0 0 0.00% - - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 22.9 23 22.8 23 22.8 +100 +0.44% 800 - - - 0 0
SJM 6.8 0 0 0.00% - - - - 0 0
SKH 24.1 24 24 24 24 -100 -0.41% 100 - - - 0 0
SKN 9.7 0 0 0.00% - - - - 0 0
SKV 25.5 25.9 29.1 29.1 25.9 +400 +1.57% 300 - - - 0 0
SLD 9 0 0 0.00% - - - - 0 0
SNC 26 0 0 0.00% - - - - 0 0
SNZ 30.3 30.6 30.3 30.6 30.3 +300 +0.99% 200 - - - 0 0
SP2 23.2 0 0 0.00% - - - - 0 0
SPB 14.5 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 25.5 22.1 22 22.1 22 -3,400 -13.33% 900 - - - 0 0
SRB 1.8 1.8 1.8 1.8 1.7 0 0.00% 5,300 - - - 0 0
SSF 28.1 0 0 0.00% - - - - 0 0
SSG 8.2 8.1 8.6 8.6 8.1 -100 -1.22% 2,600 - - - 0 0
SSH 78 0 0 0.00% - - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STD 7 6.8 7 7 6.8 -200 -2.86% 500 - - - 0 0
STH 20.8 21 20.8 21 20.8 +200 +0.96% 80,300 - - - 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 26 0 0 0.00% - - - - 0 0
SVG 6.1 6.1 6.2 6.2 6.1 0 0.00% 300 - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 25.2 25.6 25.2 25.6 25.2 +400 +1.59% 8,000 - - - 0 0
SZE 7.7 7.7 7.5 8 7.5 0 0.00% 6,700 - - - 0 0
SZG 34.5 35.9 34 35.9 34 +1,400 +4.06% 400 - - - 0 0
TA6 5.6 0 0 0.00% - - - - 0 0
TAN 43.9 44 44 44 44 +100 +0.23% 3,500 - - - 0 0
TAR 3.4 0 0 0.00% - - - - 0 0
TAW 13.1 0 0 0.00% - - - - 0 0
TB8 16 15.5 15.5 15.5 15.5 -500 -3.13% 100 - - - 0 0
TBD 114.9 0 0 0.00% - - - - 0 0
TBR 7.4 0 0 0.00% - - - - 0 0
TCJ 3.9 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TCW 31.4 31.5 31.7 31.7 31.3 +100 +0.32% 500 - - - 0 0
TDB 40.2 40.2 40.2 40.2 40.2 0 0.00% 300 - - - 0 0
TDF 9 9 9 9 9 0 0.00% 100 - - - 0 0
TDS 8.7 8.6 8.7 8.7 8.6 -100 -1.15% 7,400 - - - 0 0
TED 60.8 0 0 0.00% - - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 5.3 0 0 0.00% - - - - 0 0
TH1 2.7 3.1 3.1 3.1 3.1 +400 +14.81% 1,100 - - - 0 0
THM 8.2 8.5 8.5 8.5 8.5 +300 +3.66% 100 - - - 0 0
THN 3.8 0 0 0.00% - - - - 0 0
THP 8.8 0 0 0.00% - - - - 0 0
THU 10 0 0 0.00% - - - - 0 0
THW 18 0 0 0.00% - - - - 0 0
TID 18.8 21.6 21.6 21.6 21.5 +2,800 +14.89% 3,200 - - - 0 0
TIE 3.2 3.3 3.3 3.3 3.3 +100 +3.13% 200 - - - 0 0
TIN 165.4 163.2 165 165 161 -2,200 -1.33% 24,400 - - - 500 0
TIS 4.9 5.1 5 5.1 4.9 +200 +4.08% 56,700 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 11.9 0 0 0.00% - - - - 0 0
TLP 7.4 6.9 6.9 6.9 6.9 -500 -6.76% 200 - - - 0 0
TMG 75 0 0 0.00% - - - - 0 0
TMW 23.4 0 0 0.00% - - - - 0 0
TNA 3.7 0 0 0.00% - - - - 0 0
TNB 8.9 0 0 0.00% - - - - 0 0
TNM 4.1 0 0 0.00% - - - - 0 0
TNP 26 0 0 0.00% - - - - 0 0
TNS 3.7 0 0 0.00% - - - - 0 0
TNW 12.6 0 0 0.00% - - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 179.7 179.4 180.5 180.5 177 -300 -0.17% 11,400 - - - 0 0 -
TOW 36.9 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 33.8 35 35 35 34.9 +1,200 +3.55% 1,700 - - - 0 0
TRT 3.6 0 0 0.00% - - - - 0 0
TS3 5.8 5.8 5.9 5.9 5.8 0 0.00% 10,400 - - - 0 0
TSD 5 0 0 0.00% - - - - 0 0
TSG 10 0 0 0.00% - - - - 0 0
TSJ 30.1 26.1 30.1 31 26.1 -4,000 -13.29% 1,000 - - - 0 0
TST 8.6 0 0 0.00% - - - - 0 0
TTD 125 0 0 0.00% - - - - 0 0
TTG 12.4 0 0 0.00% - - - - 0 0
TTN 16 16 16.1 16.2 16 0 0.00% 18,400 - - - 0 0
TTS 8.8 10 10 10 10 +1,200 +13.64% 100 - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 21 0 0 0.00% - - - - 0 0
TV1 32.9 33.7 32.9 33.7 32.9 +800 +2.43% 76,900 - - - 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 90 0 0 0.00% - - - - 0 0
TVM 10.4 0 0 0.00% - - - - 0 0
TVN 8.2 8.8 8.4 8.8 8.2 +600 +7.32% 1,284,200 - - - 500 0
TW3 13 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDJ 6.7 6.8 6.7 6.8 6.6 +100 +1.49% 6,100 - - - 0 0
UDL 29 28.1 28.1 28.1 28.1 -900 -3.10% 400 - - - 0 0
UEM 15.8 0 0 0.00% - - - - 0 0
UMC 8.7 0 0 0.00% - - - - 0 0
UPC 31.3 0 0 0.00% - - - - 0 0
UPH 3.7 4.2 4.2 4.2 4.2 +500 +13.51% 100 - - - 0 0
UPS 36.4 41.5 31.1 41.5 31 +5,100 +14.01% 5,200 - - - 0 0
USC 12 0 0 0.00% - - - - 0 0
USD 16.9 16.9 16.9 16.9 16.9 0 0.00% 3,100 - - - 0 0
UTT 9.2 0 0 0.00% - - - - 0 0
UXC 1.2 0 0 0.00% - - - - 0 0
VAV 33.8 0 0 0.00% - - - - 0 0
VBB 13.2 13.6 13.1 13.9 12.9 +400 +3.03% 702,400 - - - 0 400
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 24.3 24.3 24.4 24.4 24.3 0 0.00% 500 - - - 0 0
VCR 38 0 0 0.00% - - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCX 12 12 12 12 12 0 0.00% 8,400 - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDG 21.4 20 23 23 20 -1,400 -6.54% 2,500 - - - 0 0
VDN 26 0 0 0.00% - - - - 0 0
VDT 10 10 10 10 10 0 0.00% 100 - - - 0 0
VE8 1.9 0 0 0.00% - - - - 0 0
VE9 4 0 0 0.00% - - - - 0 0
VEA 33.3 33.5 33.3 33.7 33.3 +200 +0.6% 349,500 - - - 50,200 33,500
VEC 26.7 26 25 26.3 23.6 -700 -2.62% 5,700 - - - 0 0
VEF 109.2 108 109.2 109.8 108 -1,200 -1.10% 9,200 - - - 0 0
VES 32 0 0 0.00% - - - - 0 0
VET 16.5 15.6 15.6 15.6 15.6 -900 -5.45% 2,000 - - - 0 0
VFC 90.5 0 0 0.00% - - - - 0 0
VFR 10 0 0 0.00% - - - - 0 0
VGG 42 42 42.1 42.1 41.3 0 0.00% 1,400 - - - 0 0
VGI 93.5 96.9 93.6 99 93.6 +3,400 +3.64% 1,371,800 - - - 0 0
VGL 18.5 0 0 0.00% - - - - 0 0
VGR 74.5 74.4 74.4 74.4 74 -100 -0.13% 400 - - - 100 0
VGT 12.2 12.5 12.4 12.6 12.3 +300 +2.46% 837,300 - - - 0 0
VGV 42.3 0 0 0.00% - - - - 0 0
VHD 3.2 0 0 0.00% - - - - 0 0
VHF 3.7 0 0 0.00% - - - - 0 0
VHG 1.6 1.6 1.6 1.7 1.6 0 0.00% 279,500 - - - 0 0
VHH 2.8 3 2.5 3 2.4 +200 +7.14% 3,700 - - - 0 0
VIE 7.3 6.5 6.5 6.5 6.5 -800 -10.96% 100 - - - 0 0
VIM 10.6 10.7 10.6 10.7 10.6 +100 +0.94% 200 - - - 0 0
VIN 16.7 0 0 0.00% - - - - 0 0
VIR 3.1 0 0 0.00% - - - - 0 0
VIW 35.6 36.1 35.2 36.5 35 +500 +1.4% 55,600 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 46.5 47.3 46.5 47.3 46.5 +800 +1.72% 32,000 - - - 0 0
VLC 13.4 13.4 13.4 13.5 13.4 0 0.00% 19,800 - - - 0 0
VLG 8.4 8.5 9.3 9.3 8.5 +100 +1.19% 1,900 - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLS 16.3 16.3 16 16.3 16 0 0.00% 2,200 - - - 0 0
VLW 46.6 0 0 0.00% - - - - 0 0
VMA 2.8 0 0 0.00% - - - - 0 0
VMG 2.6 0 0 0.00% - - - - 0 0
VMK 29 0 0 0.00% - - - - 0 0
VMT 16.6 0 0 0.00% - - - - 0 0
VNA 16.7 15.8 15.8 16.4 15.8 -900 -5.39% 10,800 - - - 0 0
VNB 14.5 14.5 14.6 14.7 14.5 0 0.00% 3,800 - - - 0 0
VNH 1.4 0 0 0.00% - - - - 0 0
VNI 7.6 7.6 7.6 7.6 7.6 0 0.00% 800 - - - 0 0
VNP 20 20.1 20 21 19.8 +100 +0.5% 18,100 - - - 0 0
VNX 0.3 0 0 0.00% - - - - 0 0
VNY 5.4 0 0 0.00% - - - - 0 0
VNZ 318.5 314.7 319 319 314.7 -3,800 -1.19% 700 - - - 0 0
VPA 1.7 0 0 0.00% - - - - 0 0
VPC 2.9 0 0 0.00% - - - - 0 0
VPR 8.4 8.2 8.3 8.3 8.2 -200 -2.38% 3,000 - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 17.7 0 0 0.00% - - - - 0 0
VRG 17.1 17 17.1 17.2 17 -100 -0.58% 6,400 - - - 0 0
VSE 8.3 8.2 8.3 8.3 8 -100 -1.20% 6,400 - - - 0 0
VSF 26.6 26.2 26.8 27 26.2 -400 -1.50% 28,900 - - - 0 0
VSG 1.6 0 0 0.00% - - - - 0 0
VSN 16.7 0 0 0.00% - - - - 0 0
VST 3.1 0 0 0.00% - - - - 0 0
VTA 1.7 0 0 0.00% - - - - 0 0
VTD 6 6 6.1 6.1 6 0 0.00% 10,100 - - - 0 0
VTE 7.4 0 0 0.00% - - - - 0 0
VTG 3.5 0 0 0.00% - - - - 0 0
VTI 4.8 0 0 0.00% - - - - 0 0
VTK 50.5 51.6 50.2 51.6 50.2 +1,100 +2.18% 5,300 - - - 0 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 6.7 7.5 7.5 7.5 7.5 +800 +11.94% 100 - - - 0 0
VTR 10.6 10.6 10.8 10.8 10.5 0 0.00% 21,100 - - - 0 0
VTS 4.2 0 0 0.00% - - - - 0 0
VTX 6 0 0 0.00% - - - - 0 0
VUA 16.5 14.1 14.1 14.1 14.1 -2,400 -14.55% 100 - - - 0 0
VVN 2.9 0 0 0.00% - - - - 0 0
VW3 10.6 10.3 10.5 10.5 10 -300 -2.83% 7,200 - - - 0 0
VWS 15 0 0 0.00% - - - - 0 0
VXB 40.7 0 0 0.00% - - - - 0 0
VXP 30.6 0 0 0.00% - - - - 0 0
VXT 39.1 0 0 0.00% - - - - 0 0
WSB 55.7 55.5 55.7 55.7 55.5 -200 -0.36% 600 - - - 0 0
WTC 9.9 9.9 9.9 9.9 9.9 0 0.00% 100 - - - 0 0
X26 15 0 0 0.00% - - - - 0 0
X77 0.3 0 0 0.00% - - - - 0 0
XDH 16 0 0 0.00% - - - - 0 0
XHC 18.8 16.5 16.5 16.5 16.5 -2,300 -12.23% 1,300 - - - 0 0
XLV 15 0 0 0.00% - - - - 0 0
XMC 9 0 0 0.00% - - - - 0 0
XMD 5.9 0 0 0.00% - - - - 0 0
XMP 15.4 0 0 0.00% - - - - 0 0
XPH 13.9 15 15 15 15 +1,100 +7.91% 100 - - - 0 0
YBC 7.9 7.9 7.9 7.9 7.9 0 0.00% 100 - - - 0 0
YTC 21 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 - - - - - - - - - - - - - - -
LGM - - - - - - - - - - - - - - -
MIM - - - - - - - - - - - - - - -
MTC - - - - - - - - - - - - - - -
NEM - - - - - - - - - - - - - - -
NHP - - - - - - - - - - - - - - -
NQT - - - - - - - - - - - - - - -
NS2 - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
PEC - - - - - - - - - - - - - - -
PVA - - - - - - - - - - - - - - -
PXC - - - - - - - - - - - - - - -
SAP - - - - - - - - - - - - - - -
SCY - - - - - - - - - - - - - - -
SDJ - - - - - - - - - - - - - - -
SDX - - - - - - - - - - - - - - -
SJC - - - - - - - - - - - - - - -
SQC - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TBH - - - - - - - - - - - - - - -
TBT - - - - - - - - - - - - - - -
TEL - - - - - - - - - - - - - - -
TKG - - - - - - - - - - - - - - -
TLI - - - - - - - - - - - - - - -
TLT - - - - - - - - - - - - - - -
TS4 - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
V15 - - - - - - - - - - - - - - -
VC5 - - - - - - - - - - - - - - -
VCW - - - - - - - - - - - - - - -
VIH - - - - - - - - - - - - - - -
VLF - - - - - - - - - - - - - - -
VOC - - - - - - - - - - - - - - -
合計 37,414,826 2,240.41 486,050 236,100
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