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

2026/05/12 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
UPCoM インデックス 126.60
-0.63/-0.50%
売買高（相対取引を含む） 21,752,402 株
（前日比 -37.45%）
値上がり銘柄数 119
値下がり銘柄数 106
変わらず銘柄数 560
総銘柄数 785
売買代金（相対取引を含む） 362,032 百万VND
（前日比 -34.50%）
前日終値 127.23 (05/11) 
始値 127.26
高値 127.39
安値 126.30
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) 458,520 622,330 -163,810
産業トレンド
+0.11 +0.49 -0.21 -0.23 -1.17 -0.21
+0.62 +1.02 +0.23 -0.06 -0.04 +0.50
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（2026/05/12 15:00VNT）※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://vntrade.fnsyrus.com/chung-khoan/danh-muc
銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0
A32 29.9 0 0 0.00% - - - - 0 0
AAH 3.1 3.1 3.1 3.1 3 0 0.00% 149,000 - - - 0 0
AAS 8.4 8.3 8.4 8.5 8.3 -100 -1.19% 458,100 - - - 0 0
ABB 15.2 15.2 15.2 15.4 15.1 0 0.00% 632,600 - - - 0 0
ABC 10.7 10.7 10.7 10.7 10.6 0 0.00% 10,700 - - - 0 0
ABI 19.4 19.4 19.5 19.5 19.3 0 0.00% 1,700 - - - 0 0
ABW 10.7 10.6 10.7 10.7 10.5 -100 -0.93% 63,600 - - - 0 22,300
ACE 37.2 36 35.6 36.6 34.5 -1,200 -3.23% 4,300 - - - 0 0
ACM 0.5 0 0 0.00% - - - - 0 0
ACS 3.2 2.9 2.9 2.9 2.9 -300 -9.38% 100 - - - 0 0
ACV 43.8 43.8 44 44.1 43.6 0 0.00% 533,800 - - - 49,900 378,730
AG1 13.5 13.6 13.5 13.6 13.5 +100 +0.74% 1,900 - - - 0 0
AGF 1.6 0 0 0.00% - - - - 0 0
AGP 37.5 37.6 37.5 37.6 37.5 +100 +0.27% 1,300 - - - 0 0
AGX 270 230 231 231.1 230 -40,000 -14.81% 400 - - - 0 0
AIC 9.2 0 0 0.00% - - - - 0 0
AIG 45.2 45.3 45.1 45.3 44.9 +100 +0.22% 9,100 - - - 0 0
ALV 7.2 7.3 7.2 7.3 7.2 +100 +1.39% 2,400 - - - 0 0
AMP 11.5 0 0 0.00% - - - - 0 0
AMS 9.6 9.8 9.8 10 9.6 +200 +2.08% 207,600 - - - 0 0
APC 5.7 5.7 5.7 5.7 5.7 0 0.00% 100 - - - 0 0
APF 48 48.1 48 48.2 48 +100 +0.21% 6,200 - - - 0 0
APL 14.5 16 16 16 16 +1,500 +10.34% 200 - - - 0 0
APP 4.5 4.4 4.3 4.5 4.1 -100 -2.22% 8,500 - - - 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 46 46 46 46 0 0.00% 800 - - - 0 0
AVG 9.9 10 10 10 9.9 +100 +1.01% 167,700 - - - 0 0
BAL 7.1 0 0 0.00% - - - - 0 0
BBH 9.9 0 0 0.00% - - - - 0 0
BBM 8.5 0 0 0.00% - - - - 0 0
BBT 11 11 11 11 11 0 0.00% 2,600 - - - 0 0
BCA 21.8 21.9 21.8 22 21.5 +100 +0.46% 15,600 - - - 0 0
BCB 2.2 0 0 0.00% - - - - 0 0
BCP 9.6 0 0 0.00% - - - - 0 0
BCR 1.1 0 0 0.00% - - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 35.6 36 35 36 35 +400 +1.12% 1,200 - - - 20 300
BDT 9.2 0 0 0.00% - - - - 0 0
BDW 26.3 26.3 26.3 26.3 26.3 0 0.00% 200 - - - 0 0
BEL 18.3 18.3 18.3 18.3 18.3 0 0.00% 1,000 - - - 0 0
BGE 3.4 0 0 0.00% - - - - 0 0
BGW 16 0 0 0.00% - - - - 0 0
BHA 22 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 8.1 6.9 6.9 6.9 6.9 -1,200 -14.81% 100 - - - 0 0
BHK 14 0 0 0.00% - - - - 0 0
BHP 8 0 0 0.00% - - - - 0 0
BIG 7 6.9 7 7 6.8 -100 -1.43% 739,900 - - - 0 0
BIO 13 13 13 13 13 0 0.00% 100 - - - 0 0
BLI 8.7 8.7 8.7 8.7 8.6 0 0.00% 5,400 - - - 0 0
BLN 6.7 6.9 6.9 6.9 6.9 +200 +2.99% 1,000 - - - 0 0
BLT 22.1 22.5 22.5 22.5 22.5 +400 +1.81% 100 - - - 0 0
BMD 6.9 7.9 6.2 7.9 6.2 +1,000 +14.49% 5,500 - - - 0 0
BMF 7.9 0 0 0.00% - - - - 0 0
BMG 18.5 0 0 0.00% - - - - 0 0
BMJ 9.6 10.8 10.9 10.9 9.8 +1,200 +12.5% 900 - - - 0 800
BMK 15.2 0 0 0.00% - - - - 0 0
BMS 15.2 15 15.2 15.2 14.9 -200 -1.32% 123,700 - - - 0 0
BMV 4 0 0 0.00% - - - - 0 0
BNW 17 0 0 0.00% - - - - 0 0
BOT 1.9 0 0 0.00% - - - - 0 0
BQB 3.6 3.9 3.9 3.9 3.9 +300 +8.33% 100 - - - 0 0
BQP 16.6 16.9 16.6 16.9 16.6 +300 +1.81% 1,000 - - - 0 0
BRR 17 18.5 18.5 18.5 18.5 +1,500 +8.82% 3,700 - - - 0 0
BRS 26 27 24.2 27 24.2 +1,000 +3.85% 7,900 - - - 0 0
BSA 19.8 0 0 0.00% - - - - 0 0
BSD 23 0 0 0.00% - - - - 0 0
BSG 17.5 0 0 0.00% - - - - 0 0
BSH 17 17.8 17.8 17.8 17.8 +800 +4.71% 100 - - - 0 0
BSL 12.6 12.8 12.7 12.8 12.7 +200 +1.59% 23,200 - - - 0 0
BSP 11 11 11 11 11 0 0.00% 5,000 - - - 0 0
BSQ 18.5 19 19 19 19 +500 +2.7% 100 - - - 0 0
BT1 11.3 0 0 0.00% - - - - 0 0
BTB 4.3 0 0 0.00% - - - - 0 0
BTD 21.9 0 0 0.00% - - - - 0 0
BTG 8.7 0 0 0.00% - - - - 0 0
BTH 23 22.8 22.5 22.9 21.6 -200 -0.87% 17,800 - - - 0 0
BTN 2.9 2.5 2.7 2.7 2.5 -400 -13.79% 43,500 - - - 0 0
BTU 15.3 0 0 0.00% - - - - 0 0
BTV 17 0 0 0.00% - - - - 0 0
BVB 12.9 12.9 12.9 13 12.8 0 0.00% 867,600 - - - 3,000 0
BVG 2.8 0 0 0.00% - - - - 0 0
BVL 14.9 14.8 15 15 14 -100 -0.67% 400 - - - 0 0
BVN 15.9 0 0 0.00% - - - - 0 0
BWA 12.9 0 0 0.00% - - - - 0 0
BWS 34 34 34 34.5 34 0 0.00% 6,400 - - - 0 0
C21 16.9 0 0 0.00% - - - - 0 0
C22 19.4 0 0 0.00% - - - - 0 0 -
C4G 7 7 6.9 7 6.8 0 0.00% 426,300 - - - 0 0
C92 4 0 0 0.00% - - - - 0 0
CAD 0.5 0 0 0.00% - - - - 0 0
CAT 14.1 14.4 14 14.4 13.9 +300 +2.13% 31,000 - - - 0 0
CBI 13.9 0 0 0.00% - - - - 0 0
CBS 25 25 25 25 24.7 0 0.00% 1,000 - - - 0 0
CC1 36.6 36.8 33.5 36.8 33.5 +200 +0.55% 800 - - - 0 0
CCA 15 15.2 15.2 15.2 15.2 +200 +1.33% 5,000 - - - 0 0
CCM 34.2 0 0 0.00% - - - - 0 0
CCP 15.8 0 0 0.00% - - - - 0 0
CCS 9.7 9.7 9.7 9.7 9.7 0 0.00% 200 - - - 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 13.8 13.7 13.6 13.7 13.6 -100 -0.72% 3,500 - - - 0 0
CDR 4.9 4.8 4.8 4.8 4.8 -100 -2.04% 400 - - - 0 0
CEN 1.6 0 0 0.00% - - - - 0 0
CFM 10.3 0 0 0.00% - - - - 0 0
CFV 17.3 0 0 0.00% - - - - 0 0
CGV 3.1 3.1 3.1 3.1 3.1 0 0.00% 1,000 - - - 0 0
CH5 11.8 0 0 0.00% - - - - 0 0
CHC 6 0 0 0.00% - - - - 0 0
CHS 10.9 11 11 11 11 +100 +0.92% 2,300 - - - 0 0
CI5 3.6 0 0 0.00% - - - - 0 0
CID 10.5 10.5 10.5 10.5 10.4 0 0.00% 400 - - - 100 0
CIP 2.2 2.2 2.2 2.2 2.2 0 0.00% 200 - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
CKA 66.3 66.6 66.8 67 66.3 +300 +0.45% 7,200 - - - 0 0
CKD 24.9 24.9 24.9 25 24.9 0 0.00% 4,800 - - - 0 0
CLX 14.8 14.8 14.8 14.9 14.8 0 0.00% 27,600 - - - 0 0
CMD 19 19 19 19 19 0 0.00% 2,100 - - - 0 0
CMF 389 0 0 0.00% - - - - 0 0
CMI 0.6 0 0 0.00% - - - - 0 0
CMK 8.3 0 0 0.00% - - - - 0 0
CMM 17.1 0 0 0.00% - - - - 0 0
CMN 67.9 74.5 69 74.5 69 +6,600 +9.72% 400 - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 13 0 0 0.00% - - - - 0 0
CMW 13 12 13 13 11.3 -1,000 -7.69% 4,600 - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 32.5 0 0 0.00% - - - - 0 0
CNN 52.5 0 0 0.00% - - - - 0 0
CNT 6.1 6.1 6.1 6.1 5.9 0 0.00% 7,300 - - - 0 0
CPA 9 0 0 0.00% - - - - 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% 21,800 - - - 0 0
CQT 6.5 0 0 0.00% - - - - 0 0
CSI 16.2 16.1 16.1 16.1 16.1 -100 -0.62% 1,600 - - - 600 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 28.9 24.6 24.6 24.6 24.6 -4,300 -14.88% 1,500 - - - 0 0
DC1 8.7 10 8.8 10 8.8 +1,300 +14.94% 500 - - - 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 4.3 3.8 4.9 4.9 3.8 -500 -11.63% 300 - - - 0 0
DCS 0.8 0 0 0.00% - - - - 0 0
DCT 0.5 0 0 0.00% - - - - 0 0
DCV 151.5 150 129.6 150 129.5 -1,500 -0.99% 300 - - - 0 0
DDB 9.3 9.3 9.3 9.3 9.3 0 0.00% 300 - - - 0 0
DDH 4.3 0 0 0.00% - - - - 0 0
DDM 1.9 0 0 0.00% - - - - 0 0
DDN 7.4 0 0 0.00% - - - - 0 0
DDV 26.3 26.4 26.5 26.6 26.2 +100 +0.38% 301,800 - - - 0 0
DFC 31.4 32 31.5 32 31.5 +600 +1.91% 1,000 - - - 0 0
DFF 0.5 0 0 0.00% - - - - 0 0
DGT 4.1 4.1 4 4.1 4 0 0.00% 80,100 - - - 0 0
DHB 12.9 12.7 12.8 13 12.7 -200 -1.55% 104,000 - - - 0 1,100
DHD 28.6 28.6 28.6 28.6 28.6 0 0.00% 100 - - - 0 0
DHN 23 0 0 0.00% - - - - 0 0
DIC 1 0 0 0.00% - - - - 0 0
DID 4 0 0 0.00% - - - - 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 19.7 0 0 0.00% - - - - 0 0
DMN 9.3 9.5 9 9.5 9 +200 +2.15% 1,400 - - - 0 0
DNA 24.2 24.1 24.2 24.2 24.1 -100 -0.41% 1,700 - - - 0 0
DND 7.4 7.9 8.1 8.1 7.9 +500 +6.76% 200 - - - 0 0
DNE 8.6 0 0 0.00% - - - - 0 0
DNH 39.3 0 0 0.00% - - - - 0 0
DNL 29.6 0 0 0.00% - - - - 0 0
DNM 8.8 8.8 8.8 8.8 8.8 0 0.00% 200 - - - 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 31 31.2 31 31.2 31 +200 +0.65% 300 - - - 0 0 -
DP2 4.7 0 0 0.00% - - - - 0 0
DPC 7.3 6.3 6.3 6.3 6.3 -1,000 -13.70% 700 - - - 0 0
DPH 51 0 0 0.00% - - - - 0 0
DPP 26.5 0 0 0.00% - - - - 0 0
DRG 8.6 8.7 8.6 8.7 8.6 +100 +1.16% 4,300 - - - 0 0
DRI 14.2 14.4 14.2 14.4 14 +200 +1.41% 796,000 - - - 7,500 0
DSD 13.7 0 0 0.00% - - - - 0 0
DSG 6.7 0 0 0.00% - - - - 0 0
DSH 17.8 17.5 17.5 17.8 17.1 -300 -1.69% 129,400 - - - 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 15 0 0 0.00% - - - - 0 0
DTI 1.9 2 2 2 2 +100 +5.26% 100 - - - 0 0
DTP 109.2 0 0 0.00% - - - - 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 20.6 20.4 20.5 20.5 20.4 -200 -0.97% 9,500 - - - 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 30.7 30.3 30.3 30.7 30.3 -400 -1.30% 6,100 - - - 0 0
EFI 3.4 3.3 3.4 3.4 3.3 -100 -2.94% 1,200 - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 24.7 22.4 22.5 22.5 22.4 -2,300 -9.31% 1,800 - - - 0 0
EIN 2.4 2.3 2.3 2.3 2.3 -100 -4.17% 38,500 - - - 0 0
EME 26.5 0 0 0.00% - - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 19.1 21.9 19.1 21.9 19.1 +2,800 +14.66% 2,800 - - - 0 0
F88 154.6 150 154.6 154.6 149.3 -4,600 -2.98% 40,400 - - - 0 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 35 35 35 35 0 0.00% 900 - - - 0 0
FIC 19.1 19.9 19.8 20 19.7 +800 +4.19% 18,500 - - - 0 0
FOC 67.5 66.7 67 67 66.5 -800 -1.19% 4,000 - - - 0 0
FOX 81.1 82.2 81.5 84 81.1 +1,100 +1.36% 346,300 - - - 0 0
FRC 25 0 0 0.00% - - - - 0 0
FRM 8.3 0 0 0.00% - - - - 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 11.1 10.9 11.3 10.9 0 0.00% 96,600 - - - 0 0
GCB 5.1 0 0 0.00% - - - - 0 0
GCF 19 18.8 19 19 18.8 -200 -1.05% 15,200 - - - 1,000 0
GDA 14 13.9 14 14 13.5 -100 -0.71% 95,100 - - - 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 4.4 4.2 4.7 5 4 -200 -4.55% 6,200 - - - 0 900
GND 32 0 0 0.00% - - - - 0 0
GPC 1.9 1.9 1.9 2 1.9 0 0.00% 5,900 - - - 0 0
GSM 29.6 0 0 0.00% - - - - 0 0
GTD 123.3 0 0 0.00% - - - - 0 0
GTS 11.1 0 0 0.00% - - - - 0 0
GVT 88.2 0 0 0.00% - - - - 0 0
H11 11.1 12.7 12.7 12.7 12.7 +1,600 +14.41% 100 - - - 0 0
HAC 10 0 0 0.00% - - - - 0 0
HAF 17.1 0 0 0.00% - - - - 0 0
HAM 42 38 38 38 38 -4,000 -9.52% 100 - - - 0 0
HAN 8.6 0 0 0.00% - - - - 0 0
HAV 2.9 0 0 0.00% - - - - 0 0
HBC 5.1 5.1 5.1 5.2 5 0 0.00% 783,500 - - - 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 0 0 0.00% - - - - 0 0
HD6 9 9 9 9 9 0 0.00% 500 - - - 0 0
HD8 6.9 0 0 0.00% - - - - 0 0
HDM 35.6 0 0 0.00% - - - - 0 0
HDP 26 26 26 26 26 0 0.00% 200 - - - 0 0
HDW 17 0 0 0.00% - - - - 0 0
HEC 63 63 63 63 63 0 0.00% 300 - - - 0 0
HEJ 14.1 14.5 14.1 14.5 14.1 +400 +2.84% 2,500 - - - 0 0
HEP 14.7 0 0 0.00% - - - - 0 0
HES 23.5 0 0 0.00% - - - - 0 0
HFB 10.1 8.7 9 9 8.7 -1,400 -13.86% 8,000 - - - 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 9.3 9 8.7 9 8.1 -300 -3.23% 121,500 - - - 0 0
HJC 6.6 6.8 6.8 6.8 6.8 +200 +3.03% 100 - - - 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 0 0 0.00% - - - - 0 0
HMG 4.7 0 0 0.00% - - - - 0 0
HMS 34.8 0 0 0.00% - - - - 0 0
HNB 12.1 0 0 0.00% - - - - 0 0
HND 10.7 10.7 10.7 10.8 10.7 0 0.00% 11,100 - - - 0 0
HNF 25 26 25.4 26 25.4 +1,000 +4% 200 - - - 0 0
HNG 7.4 7.6 7.4 7.6 7.4 +200 +2.7% 3,721,400 - - - 153,000 0
HNI 30.1 0 0 0.00% - - - - 0 0
HNM 7.6 7.5 7.6 7.6 7.2 -100 -1.32% 35,300 - - - 0 0
HNP 30 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 20.8 0 0 0.00% - - - - 0 0
HPD 16.3 16.5 16.6 16.6 16.5 +200 +1.23% 600 - - - 500 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 79.6 78 79.6 78 +1,600 +2.05% 2,100 - - - 100 0
HPT 27.5 0 0 0.00% - - - - 0 0
HPW 23.7 24 23.9 24 23.9 +300 +1.27% 200 - - - 0 0
HRB 40 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSM 6.4 6.9 7 7 6.9 +500 +7.81% 6,800 - - - 0 0
HSP 15.8 16 16 16 16 +200 +1.27% 100 - - - 0 0
HSV 4.4 4.4 4.4 4.4 4.3 0 0.00% 8,900 - - - 0 0
HTE 3.2 3.2 3.3 3.3 3.2 0 0.00% 1,700 - - - 0 0
HTM 9.3 9.4 9.4 9.4 9.4 +100 +1.08% 100 - - - 0 0
HTP 1 0 0 0.00% - - - - 0 0
HTT 1.6 0 0 0.00% - - - - 0 0
HU4 10 9.5 9.5 9.5 9.5 -500 -5.00% 400 - - - 0 0
HU6 4.6 4.2 4.2 4.2 4.2 -400 -8.70% 100 - - - 0 0
HUG 29 29 29 29 29 0 0.00% 300 - - - 0 0
HVA 6.4 6.1 6.4 6.4 5.6 -300 -4.69% 55,000 - - - 0 0
HVX 2.4 2.6 2.3 2.6 2.3 +200 +8.33% 36,100 - - - 0 0
HWS 14.7 14.9 14.9 14.9 14.9 +200 +1.36% 600 - - - 0 0
IBD 5.4 0 0 0.00% - - - - 0 0
ICC 37.1 32 32 32 32 -5,100 -13.75% 100 - - - 0 0
ICF 2.8 2.8 2.8 2.8 2.8 0 0.00% 400 - - - 0 0
ICI 8.5 0 0 0.00% - - - - 0 0
ICN 30.6 31.1 31 31.1 31 +500 +1.63% 800 - - - 0 0
IDP 282.5 0 0 0.00% - - - - 0 0
IFS 17.5 17.2 17.2 17.2 17.2 -300 -1.71% 300 - - - 0 0
IHK 7.9 0 0 0.00% - - - - 0 0
ILA 5.3 0 0 0.00% - - - - 0 0
ILC 6.1 6.9 6.9 6.9 6.9 +800 +13.11% 100 - - - 0 0
ILS 24 23.6 24.4 24.4 23.5 -400 -1.67% 29,400 - - - 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 25.6 25.6 25.6 25.6 +1,100 +4.49% 100 - - - 0 0
IST 36.4 0 0 0.00% - - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 3.9 3.8 3.9 3.9 3.8 -100 -2.56% 500 - - - 0 0
JOS 1.4 0 0 0.00% - - - - 0 0
KCB 11.9 11.9 11.9 12.1 11.8 0 0.00% 22,700 - - - 0 0
KGM 5.5 5.6 5.6 5.6 5.6 +100 +1.82% 1,000 - - - 0 0
KHD 17.5 0 0 0.00% - - - - 0 0
KHW 33.5 0 0 0.00% - - - - 0 0
KIP 10.2 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 4.3 4.8 4.9 4.9 4.8 +500 +11.63% 3,500 - - - 0 0
L45 1.7 0 0 0.00% - - - - 0 0
L62 2.6 0 0 0.00% - - - - 0 0
L63 10.1 9.5 9.5 9.5 9.5 -600 -5.94% 300 - - - 0 0
LAI 11.5 12 12 12 11.5 +500 +4.35% 1,600 - - - 0 0
LAW 28.4 27.3 26 27.3 26 -1,100 -3.87% 1,300 - - - 0 0
LCM 0.7 0 0 0.00% - - - - 0 0
LDW 28 0 0 0.00% - - - - 0 0
LEC 5.3 5 5.4 5.4 5 -300 -5.66% 1,400 - - - 0 0
LG9 4 4.6 4.6 4.6 4.6 +600 +15% 100 - - - 0 0
LIC 29.1 29 29.1 29.1 29 -100 -0.34% 1,200 - - - 0 0
LKW 35.6 35.5 35.5 35.5 35.5 -100 -0.28% 100 - - - 0 0
LLM 20.8 21.3 21.7 21.7 21.3 +500 +2.4% 600 - - - 0 0
LM3 1.9 0 0 0.00% - - - - 0 0
LMC 7.4 8.5 8.2 8.5 7 +1,100 +14.86% 1,600 - - - 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% 8,100 - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 34.3 35 33.9 35 33.5 +700 +2.04% 29,200 - - - 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 39.8 33.9 33.9 33.9 33.9 -5,900 -14.82% 1,400 - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 5.3 0 0 0.00% - - - - 0 0
MDF 4.6 4.6 4.6 4.6 4.6 0 0.00% 100 - - - 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 34.8 35.1 35.1 34.8 -100 -0.29% 6,600 - - - 0 0
MGC 12.2 12.3 12 12.3 10.9 +100 +0.82% 3,900 - - - 0 0
MGG 24.5 0 0 0.00% - - - - 0 0
MGR 4.9 0 0 0.00% - - - - 0 0
MH3 26.6 0 0 0.00% - - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 8 0 0 0.00% - - - - 0 0
MKP 26.1 26 26 26 26 -100 -0.38% 100 - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 19.2 19 19.2 19.2 19 -200 -1.04% 1,900 - - - 0 0
MML 32.1 31.8 32.1 32.1 31.6 -300 -0.93% 33,500 - - - 1,200 100
MNB 29.3 0 0 0.00% - - - - 0 0
MND 11 0 0 0.00% - - - - 0 0
MPC 16 16.4 16.2 16.6 16.2 +400 +2.5% 79,800 - - - 15,500 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 19.2 19.6 19.6 19.2 -900 -4.48% 5,000 - - - 0 0
MRF 23 0 0 0.00% - - - - 0 0
MSR 41.2 41.2 41 41.4 40.6 0 0.00% 1,617,900 - - - 6,200 1,700
MTA 12.8 12.6 12.8 12.8 12.4 -200 -1.56% 12,100 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 8.1 8.4 8.1 8.4 8.1 +300 +3.7% 1,800 - - - 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 14.4 14.2 14.4 14.2 +400 +2.86% 1,800 - - - 0 0
MVC 14.2 14.2 14.2 14.2 13.9 0 0.00% 8,800 - - - 0 0
MVN 59.1 59.8 59 60.7 59 +700 +1.18% 3,000 - - - 0 0
MZG 12.7 12.8 12.8 12.9 12.7 +100 +0.79% 203,600 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 31.7 32 36.4 36.4 32 +300 +0.95% 400 - - - 0 0
NAU 7 0 0 0.00% - - - - 0 0
NAW 10 0 0 0.00% - - - - 0 0
NBE 9.6 9.7 9.7 9.7 9.7 +100 +1.04% 200 - - - 0 0
NBT 15 15 15 15 15 0 0.00% 100 - - - 0 0
NCG 10.8 10.8 10.5 10.8 10.5 0 0.00% 15,400 - - - 0 0
NCS 41 0 0 0.00% - - - - 0 0
ND2 36 0 0 0.00% - - - - 0 0
NDC 160 0 0 0.00% - - - - 0 0
NDP 22.5 0 0 0.00% - - - - 0 0
NDT 4.7 4.5 4.7 4.7 4.5 -200 -4.26% 6,300 - - - 0 0
NDW 14.5 0 0 0.00% - - - - 0 0
NED 6.9 6.8 6.8 6.8 6.8 -100 -1.45% 3,700 - - - 0 0
NGC 1.2 0 0 0.00% - - - - 0 0
NHV 0.6 0 0 0.00% - - - - 0 0
NJC 13.2 0 0 0.00% - - - - 0 0
NLS 6.8 0 0 0.00% - - - - 0 0
NNT 59 0 0 0.00% - - - - 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% 900 - - - 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 12.2 12 12.2 12 +200 +1.67% 300 - - - 0 0
NTT 10.3 0 0 0.00% - - - - 0 0
NTW 20 0 0 0.00% - - - - 0 0
NUE 10.2 10.3 10.3 10.3 10.3 +100 +0.98% 2,000 - - - 0 0
NVP 39 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 4.1 0 0 0.00% - - - - 0 0
ODE 45.8 46 45.8 46 45.7 +200 +0.44% 17,000 - - - 0 0
OIL 14.1 14.4 14.1 14.4 14 +300 +2.13% 2,162,700 - - - 83,000 0
ONW 5 0 0 0.00% - - - - 0 0
PAI 13.6 0 0 0.00% - - - - 0 0
PAP 26 0 0 0.00% - - - - 0 0
PAS 2.6 2.6 2.6 2.6 2.6 0 0.00% 10,900 - - - 0 0 -
PAT 66.4 65.5 66 67 65.5 -900 -1.36% 51,000 - - - 0 0
PBC 5.8 0 0 0.00% - - - - 0 0
PBT 12.9 14.5 14.5 14.5 14.5 +1,600 +12.4% 100 - - - 0 0
PCC 35.1 35.1 40.3 40.3 35.1 0 0.00% 300 - - - 0 0
PCF 3.6 3.3 3.3 3.3 3.2 -300 -8.33% 800 - - - 0 0
PCG 2.3 0 0 0.00% - - - - 0 0
PCM 13 12.5 12.5 12.5 12.5 -500 -3.85% 2,900 - - - 0 0
PDC 4.9 0 0 0.00% - - - - 0 0
PEG 4.2 0 0 0.00% - - - - 0 0
PEQ 49.2 50.4 50.4 50.4 50.4 +1,200 +2.44% 100 - - - 0 0
PFL 2.1 2.1 2.1 2.1 2 0 0.00% 36,500 - - - 0 0
PGB 11.1 11.4 11.4 11.4 11.4 +300 +2.7% 14,300 - - - 0 0
PHH 4.6 0 0 0.00% - - - - 0 0
PHP 35.8 35.8 34.5 36.3 34.5 0 0.00% 57,400 - - - 0 0
PHS 9.6 0 0 0.00% - - - - 0 0
PIS 12 0 0 0.00% - - - - 0 0
PIV 7.5 7.6 7.4 7.6 7.3 +100 +1.33% 332,000 - - - 0 0
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 0 0 0.00% - - - - 0 0
PMW 34 0 0 0.00% - - - - 0 0
PND 6.5 0 0 0.00% - - - - 0 0
PNG 29 0 0 0.00% - - - - 0 0
PNP 19.7 0 0 0.00% - - - - 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 14.9 15 14.6 15.1 14.6 +100 +0.67% 15,400 - - - 0 0
POV 7.4 7.5 7.4 7.5 7.4 +100 +1.35% 6,800 - - - 0 0
PPH 27.4 27.4 27.6 27.7 27.2 0 0.00% 66,400 - - - 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 9.3 10.2 10.2 9.3 -200 -2.11% 400 - - - 0 0
PSB 5.3 5.4 5.5 5.5 5.1 +100 +1.89% 33,600 - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 10 8.6 9.1 9.1 8.6 -1,400 -14.00% 2,200 - - - 0 0
PSN 8.2 0 0 0.00% - - - - 0 0
PSP 16.1 18.4 18.4 18.4 18.4 +2,300 +14.29% 100 - - - 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 0 0 0.00% - - - - 0 0
PTO 21.9 0 0 0.00% - - - - 0 0
PTP 11.5 0 0 0.00% - - - - 0 0
PTT 10.6 0 0 0.00% - - - - 0 0
PTV 5.3 5.5 5.6 5.6 5.3 +200 +3.77% 18,000 - - - 0 0
PVE 2.7 0 0 0.00% - - - - 0 0
PVH 0.7 0 0 0.00% - - - - 0 0
PVM 19.7 19.7 19.7 19.7 19.7 0 0.00% 100 - - - 0 0
PVO 6.2 6.5 6.5 6.5 6.3 +300 +4.84% 23,900 - - - 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 6.1 5.9 6.6 6.6 5.9 -200 -3.28% 2,900 - - - 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 13.7 13.5 13.8 13.8 13.5 -200 -1.46% 31,000 - - - 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 25.1 21.4 21.4 28.5 21.4 -3,700 -14.74% 800 - - - 0 0
QHW 35.6 35.6 35.6 35.6 35.6 0 0.00% 200 - - - 0 0
QNC 5.5 5.3 5.3 5.3 5.3 -200 -3.64% 7,200 - - - 0 0
QNS 48 48.7 48 49.2 48 +700 +1.46% 1,081,900 - - - 135,500 100
QNT 10 0 0 0.00% - - - - 0 0
QNU 9.6 0 0 0.00% - - - - 0 0
QNW 15.5 0 0 0.00% - - - - 0 0
QPH 34.7 34.4 34.4 34.4 34.4 -300 -0.86% 200 - - - 0 0
QSP 25.5 0 0 0.00% - - - - 0 0
QTP 12.2 12.1 12.2 12.2 12 -100 -0.82% 414,400 - - - 0 202,600
RAT 17.4 0 0 0.00% - - - - 0 0
RBC 6.2 6.9 6.9 6.9 6.9 +700 +11.29% 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 9.1 9.1 9.1 9.1 +100 +1.11% 400 - - - 0 0
RTB 29.1 29.5 29.4 29.5 29 +400 +1.37% 7,500 - - - 0 0
S12 1.8 0 0 0.00% - - - - 0 0
S72 7.1 0 0 0.00% - - - - 0 0
S74 16.3 16.3 16.3 16.3 16.3 0 0.00% 800 - - - 0 0
SAC 12.3 12.3 12.3 12.8 12.3 0 0.00% 700 - - - 0 0
SAL 2.3 0 0 0.00% - - - - 0 0
SAS 36 35.6 35.6 35.8 35 -400 -1.11% 25,400 - - - 0 0
SB1 7.5 0 0 0.00% - - - - 0 0
SBB 18 18.5 18.4 18.5 18.4 +500 +2.78% 51,100 - - - 0 0
SBD 7.3 8 8 8 8 +700 +9.59% 100 - - - 0 0
SBH 41.9 41.7 41.7 41.7 41.7 -200 -0.48% 100 - - - 0 0
SBL 5.5 0 0 0.00% - - - - 0 0
SBM 34.5 34.6 34.6 34.6 34.6 +100 +0.29% 300 - - - 0 0
SBR 8.2 0 0 0.00% - - - - 0 0
SBS 5 4.9 5 5 4.9 -100 -2.00% 229,900 - - - 100 0
SCC 2.2 0 0 0.00% - - - - 0 0
SCD 12 0 0 0.00% - - - - 0 0
SCJ 2.9 2.9 2.9 2.9 2.9 0 0.00% 100 - - - 0 0
SCL 21.9 21.9 21.9 22 21.7 0 0.00% 64,800 - - - 0 0
SCO 5.4 0 0 0.00% - - - - 0 0
SD2 6.1 6 5.2 6 5.2 -100 -1.64% 400 - - - 0 0
SD3 8.5 0 0 0.00% - - - - 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 4.3 4.3 4.4 4.4 4.3 0 0.00% 2,300 - - - 0 0
SDV 32.2 0 0 0.00% - - - - 0 0
SDY 0.8 0 0 0.00% - - - - 0 0
SEA 46.8 44.9 44.9 44.9 44.9 -1,900 -4.06% 200 - - - 0 0
SEP 15 17.2 17.2 17.2 17.2 +2,200 +14.67% 200 - - - 0 0
SGB 12.2 12.1 12.1 12.1 12.1 -100 -0.82% 1,800 - - - 0 0
SGI 10.5 10.5 10.5 10.5 10.5 0 0.00% 500 - - - 0 0
SGP 24 24 24.2 24.3 23.8 0 0.00% 32,000 - - - 100 0
SGS 13.1 0 0 0.00% - - - - 0 0
SHC 10.5 0 0 0.00% - - - - 0 0
SHG 2 0 0 0.00% - - - - 0 0
SID 14.7 14.8 14.8 14.8 14.8 +100 +0.68% 100 - - - 0 0
SIG 6.4 0 0 0.00% - - - - 0 0
SIV 39.9 0 0 0.00% - - - - 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 24.7 24.7 24.7 24.7 +700 +2.92% 100 - - - 0 0
SKN 8.4 0 0 0.00% - - - - 0 0
SKV 26.2 25.9 26 26 25.9 -300 -1.15% 200 - - - 0 0
SLD 10 0 0 0.00% - - - - 0 0
SNC 26 0 0 0.00% - - - - 0 0
SNZ 29.9 29.8 29.9 29.9 29.8 -100 -0.33% 2,500 - - - 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 1.8 1.8 1.7 1.8 1.7 0 0.00% 2,100 - - - 0 0
SSF 28.1 0 0 0.00% - - - - 0 0
SSG 8.1 0 0 0.00% - - - - 0 0
SSH 67.9 0 0 0.00% - - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STD 6.8 6.8 6.8 7 6.8 0 0.00% 15,800 - - - 0 0
STH 21.6 21.6 21.6 21.7 21.6 0 0.00% 114,900 - - - 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 25.4 24.5 24.5 24.7 24.5 -900 -3.54% 13,100 - - - 0 0
SZE 8.1 8 8 8 8 -100 -1.23% 500 - - - 0 0
SZG 41.9 39.9 35.7 39.9 35.7 -2,000 -4.77% 200 - - - 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 118 128 128 128 128 +10,000 +8.47% 100 - - - 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 32.2 32 32.4 32.4 32 -200 -0.62% 400 - - - 0 0
TDB 40.5 39.8 39.8 39.8 39.8 -700 -1.73% 1,900 - - - 0 0
TDF 9.1 9 9.1 9.2 8.2 -100 -1.10% 11,500 - - - 0 0
TDS 8.2 0 0 0.00% - - - - 0 0
TED 60 0 0 0.00% - - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 6.5 5.6 5.6 5.6 5.6 -900 -13.85% 200 - - - 0 0
TH1 5.7 6.5 5.7 6.5 5.7 +800 +14.04% 17,800 - - - 0 0
THM 8.2 0 0 0.00% - - - - 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 21.4 21 21.4 20 +1,400 +7% 18,100 - - - 0 0
TIE 3.4 3.6 3.9 3.9 3.6 +200 +5.88% 200 - - - 0 0
TIN 128.3 128.4 124 129.5 121 +100 +0.08% 52,500 - - - 0 3,600
TIS 4.8 4.8 4.8 4.8 4.8 0 0.00% 7,700 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 11.9 0 0 0.00% - - - - 0 0
TLP 6.7 6.8 6.8 6.8 6.8 +100 +1.49% 100 - - - 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% 2,000 - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 193.2 193 193.2 193.2 188 -200 -0.10% 5,000 - - - 0 0 -
TOW 35.5 35.5 35.5 35.5 35.5 0 0.00% 400 - - - 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 40.7 42.9 42.9 42.9 42.9 +2,200 +5.41% 100 - - - 0 0
TRT 3.6 0 0 0.00% - - - - 0 0
TS3 6 0 0 0.00% - - - - 0 0
TSD 4.2 3.9 4 4 3.9 -300 -7.14% 4,000 - - - 0 0
TSG 10 0 0 0.00% - - - - 0 0
TSJ 31.5 0 0 0.00% - - - - 0 0
TST 9.1 0 0 0.00% - - - - 0 0
TTD 103.8 0 0 0.00% - - - - 0 0
TTG 13.2 13.9 13.8 13.9 13.7 +700 +5.3% 3,100 - - - 0 0
TTN 14.9 14.8 15.2 15.2 14.8 -100 -0.67% 22,800 - - - 0 0
TTS 11.4 12.9 12.9 12.9 12.9 +1,500 +13.16% 100 - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 20.9 24 24 24 24 +3,100 +14.83% 100 - - - 0 0
TV1 23.1 22.7 23.5 23.5 22.7 -400 -1.73% 40,100 - - - 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 82.5 82.5 82.5 82.5 0 0.00% 100 - - - 0 0
TVM 7.2 0 0 0.00% - - - - 0 0
TVN 9.5 9.2 9.2 9.4 9 -300 -3.16% 470,000 - - - 0 0
TW3 13 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDJ 7.2 7.2 7 7.3 7 0 0.00% 51,800 - - - 0 0
UDL 29.9 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 22.2 25.5 25.5 25.5 25.5 +3,300 +14.86% 500 - - - 0 0
UPH 5.8 6.6 5.3 6.6 5.3 +800 +13.79% 500 - - - 0 0
UPS 26.5 0 0 0.00% - - - - 0 0
USC 10.3 0 0 0.00% - - - - 0 0
USD 17 17 17.6 17.8 17 0 0.00% 2,400 - - - 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 13.4 13.1 13.4 13.4 12.7 -300 -2.24% 47,700 - - - 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 23.9 24 23.8 24 23.7 +100 +0.42% 13,600 - - - 0 0
VCR 42 0 0 0.00% - - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCX 8.5 9.7 9.7 9.7 9.7 +1,200 +14.12% 100 - - - 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 3.5 3.5 3.5 3.5 3.5 0 0.00% 3,000 - - - 0 0
VEA 33.6 33.6 33.6 33.7 33.5 0 0.00% 192,300 - - - 1,200 0
VEC 23.9 23.5 23.5 23.5 23.5 -400 -1.67% 400 - - - 0 0
VEF 94.3 93.5 94.2 94.4 93.5 -800 -0.85% 9,200 - - - 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 11.3 0 0 0.00% - - - - 0 0
VGG 41.3 41.6 41.6 41.6 41.6 +300 +0.73% 100 - - - 0 0
VGI 85.6 85.3 84.8 85.6 84 -300 -0.35% 397,000 - - - 0 0
VGL 18.5 0 0 0.00% - - - - 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% 375,700 - - - 0 10,000
VGV 58.1 49.4 49.4 49.4 49.4 -8,700 -14.97% 100 - - - 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% 557,400 - - - 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 30.8 29 30.8 31.9 29 -1,800 -5.84% 396,400 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 46 45.8 46 46 44 -200 -0.43% 13,500 - - - 0 100
VLC 13.3 13.3 13.3 13.4 13.3 0 0.00% 41,500 - - - 0 0
VLG 7.6 8.4 8.4 8.4 8.4 +800 +10.53% 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% 6,300 - - - 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 23.7 20.2 21.9 21.9 20.2 -3,500 -14.77% 10,200 - - - 0 0
VNB 14.6 14.8 14.7 15 14.6 +200 +1.37% 15,400 - - - 0 0
VNH 1.1 0 0 0.00% - - - - 0 0
VNI 6.4 7 7 7 7 +600 +9.38% 1,300 - - - 0 0
VNP 18.4 18.5 21 21 18.5 +100 +0.54% 32,000 - - - 0 0
VNX 0.3 0 0 0.00% - - - - 0 0
VNY 4.2 0 0 0.00% - - - - 0 0
VNZ 365.2 370 368 370 368 +4,800 +1.31% 1,300 - - - 0 0
VPA 2.1 0 0 0.00% - - - - 0 0
VPC 2.6 0 0 0.00% - - - - 0 0
VPR 7.4 7.8 8.1 8.1 7.8 +400 +5.41% 900 - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 18 0 0 0.00% - - - - 0 0
VRG 16.8 16.9 17 17 16.8 +100 +0.6% 7,700 - - - 0 0
VSE 8 0 0 0.00% - - - - 0 0
VSF 26.1 26 26.1 26.1 25.8 -100 -0.38% 14,000 - - - 0 0
VSG 1.5 0 0 0.00% - - - - 0 0
VSN 14.1 14.1 14.1 14.1 14.1 0 0.00% 500 - - - 0 0
VST 3.1 0 0 0.00% - - - - 0 0
VTA 1.6 0 0 0.00% - - - - 0 0
VTD 5.7 5.7 5.8 5.8 5.5 0 0.00% 186,500 - - - 0 0
VTE 7.4 6.3 7 7 6.3 -1,100 -14.86% 900 - - - 0 0
VTG 3.9 0 0 0.00% - - - - 0 0
VTI 4.8 0 0 0.00% - - - - 0 0
VTK 48.9 48.8 48.9 48.9 48.7 -100 -0.20% 4,800 - - - 0 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 6 0 0 0.00% - - - - 0 0
VTR 10.5 10.4 10.4 10.4 10 -100 -0.95% 46,300 - - - 0 0
VTS 4.2 0 0 0.00% - - - - 0 0
VTX 6 0 0 0.00% - - - - 0 0
VUA 15.6 0 0 0.00% - - - - 0 0
VVN 2.9 0 0 0.00% - - - - 0 0
VW3 9.5 9.4 9.6 9.6 9.3 -100 -1.05% 7,700 - - - 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 57.7 49.1 49.1 49.1 49.1 -8,600 -14.90% 2,200 - - - 0 0
WSB 53.4 53.3 50.5 53.3 50 -100 -0.19% 300 - - - 0 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 9 9 9 0 0.00% 4,500 - - - 0 0
XMD 6 0 0 0.00% - - - - 0 0
XMP 15.3 16 16 16 16 +700 +4.58% 100 - - - 0 0
XPH 14.6 14.2 15.8 15.8 14.2 -400 -2.74% 3,200 - - - 0 0
YBC 6.6 5.8 6 7.4 5.8 -800 -12.12% 1,100 - - - 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 39,608,941 2,371.79 458,520 622,330
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