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

2024/04/17 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 88.15
-0.48/-0.55%
売買高 44,939,576 株
（前日比 -23.97%）
売買高（相対取引を含む） 49,269,037 株
（前日比 -17.81%）
値上がり銘柄数 126
値下がり銘柄数 124
変わらず銘柄数 561
総銘柄数 811
売買代金 553,427 百万VND
（前日比 -22.95%）
売買代金（相対取引を含む） 623,349 百万VND
（前日比 -13.95%）
前日終値 88.63 (04/16) 
始値 88.65
高値 88.90
安値 88.03
年初来高値 91.78 (03/05) 
年初来安値 86.61 (01/15) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 446,140 120,400 325,740
産業トレンド
-0.12 +0.38 -0.09 +0.02 -0.34 -0.93
-0.36 -0.74 -0.01 -0.04 +0.83 -0.19
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（2024/04/17 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 0.00 0 0
A32 41 0 0 0 0 0 0.00% - - - - 0 0
AAH 4.3 3.7 4.3 4.3 3.7 -600 -13.95% 17,350,400 - - - 0 0
AAS 8.2 8.4 8.3 8.4 8.2 +200 +2.44% 1,341,600 - - - 0 0
ABB 7.8 7.8 7.8 7.9 7.7 0 0.00% 1,707,300 - - - 0 0
ABC 12.4 12.4 12.8 12.8 12.3 0 0.00% 3,400 - - - 0 0
ABI 23.4 23.4 23.7 23.7 23.1 0 0.00% 31,400 - - 12.86 0 1,000
ABW 9.9 9.7 10.1 10.1 9.5 -200 -2.02% 132,700 - - - 0 0
ACE 35.7 36 36.6 36.6 36 +300 +0.84% 4,800 - - 7.43 0 0
ACM 0.6 0 0 0 0 0 0.00% - 30,600 1.85 - 0 0
ACS 7.9 0 0 0 0 0 0.00% - - - - 0 0
ACV 84.5 85.5 86 87 83.8 +1,000 +1.18% 587,100 - - - 240,600 11,500
AFX 8.4 8.4 8.5 8.5 8.1 0 0.00% 128,000 - - - 0 0
AG1 9 9.1 9.1 9.1 9.1 +100 +1.11% 800 - - - 0 0
AGF 2.7 0 0 0 0 0 0.00% - 75,896 4.60 - 0 0
AGP 38.8 38 38.8 43.5 38 -800 -2.06% 8,900 - - - 0 0
AGX 50 0 0 0 0 0 0.00% - - - - 0 0
AIC 11.8 12 13 13 12 +200 +1.69% 1,700 - - - 0 0
ALV 5.2 5.5 5.2 5.5 5 +300 +5.77% 10,900 31,119 1.89 77.46 0 0
AMP 25.8 0 0 0 0 0 0.00% - - - - 0 0
AMS 10.6 10.4 10.5 10.9 10.1 -200 -1.89% 118,900 - - - 0 1,000
ANT 9.3 9.7 9.5 9.7 9.5 +400 +4.3% 24,400 - - - 0 0
APF 63.1 63.1 64.5 64.5 63.1 0 0.00% 2,100 - - - 0 0
APL 21.6 0 0 0 0 0 0.00% - - - - 0 0
APP 4.7 4.5 5.3 5.3 4.5 -200 -4.26% 1,300 21,261 1.29 6.75 0 0
APT 4 0 0 0 0 0 0.00% - - - - 0 0
ASA 12.6 0 0 0 0 0 0.00% - 126,000 7.64 - 0 0
ATA 0.9 0 0 0 0 0 0.00% - - - - 0 0
ATB 0.6 0 0 0 0 0 0.00% - - - - 0 0
ATG 6.1 0 0 0 0 0 0.00% - 92,842 5.63 - 0 0
AVC 58.2 58.2 58.5 58.5 58.2 0 0.00% 400 - - - 0 0
BAL 8 0 0 0 0 0 0.00% - - - - 0 0
BBH 11.4 0 0 0 0 0 0.00% - - - - 0 0
BBM 11.7 0 0 0 0 0 0.00% - - - - 0 0
BBT 7.8 7.9 7.8 8 7.8 +100 +1.28% 1,400 - - - 0 0
BCA 19.7 19.8 21 21 19.5 +100 +0.51% 92,100 - - - 0 0
BCB 0.5 0 0 0 0 0 0.00% - - - - 0 0
BCP 10 0 0 0 0 0 0.00% - - - - 0 0
BCR 5.1 5 5.1 5.1 4.8 -100 -1.96% 493,300 - - - 0 0
BCV 21.5 0 0 0 0 0 0.00% - - - - 0 0
BDG 30.8 30.5 30.8 30.8 30 -300 -0.97% 7,400 - - - 0 0
BDT 12.8 13 13.1 13.1 12.6 +200 +1.56% 31,900 - - - 0 0
BDW 21.3 22.3 22.3 22.3 22.3 +1,000 +4.69% 100 - - - 0 0
BEL 14.7 0 0 0 0 0 0.00% - - - - 0 0
BGW 16 0 0 0 0 0 0.00% - - - - 0 0
BHA 18 17.9 18 18 17.9 -100 -0.56% 9,000 - - - 6,000 0
BHC 1.9 0 0 0 0 0 0.00% - - - - 0 0
BHG 11 0 0 0 0 0 0.00% - - - - 0 0
BHI 16.6 14.2 14.2 14.2 14.2 -2,400 -14.46% 600 - - - 0 0
BHK 21.2 0 0 0 0 0 0.00% - - - - 0 0
BHP 6.9 6.8 6.8 6.8 6.8 -100 -1.45% 500 - - 3.05 0 0
BIG 8.5 9.2 8.4 9.2 8.3 +700 +8.24% 286,900 - - - 0 0
BII 0.8 0 0 0 0 0 0.00% - 46,144 2.80 - 0 0
BIO 16.2 16.2 16.2 16.2 16.2 0 0.00% 400 - - - 0 0
BLI 10.6 10.6 10.2 10.6 10.2 0 0.00% 4,800 - - - 0 0
BLN 7.2 0 0 0 0 0 0.00% - - - - 0 0
BLT 40.1 0 0 0 0 0 0.00% - - - - 0 0
BLW 10 0 0 0.00% - - - - 0 0
BMD 14.7 0 0 0 0 0 0.00% - - - - 0 0
BMF 11.5 11.8 11 11.8 11 +300 +2.61% 9,000 - - - 0 0
BMG 17.9 0 0 0 0 0 0.00% - - - - 0 0
BMJ 11 0 0 0 0 0 0.00% - - - - 0 0
BMN 8.5 0 0 0 0 0 0.00% - - - - 0 0
BMS 10.3 9.9 10.4 10.5 9.9 -400 -3.88% 88,900 - - - 0 0
BMV 8.5 9.5 9.5 9.5 9.5 +1,000 +11.76% 100 - - - 0 0
BNW 9.5 0 0 0 0 0 0.00% - - - - 0 0
BOT 2.7 2.7 2.7 2.8 2.6 0 0.00% 247,400 - - - 0 0
BQB 3.4 2.9 3.4 3.4 2.9 -500 -14.71% 5,800 - - - 0 0
BRR 20.9 0 0 0 0 0 0.00% - - - - 0 0
BRS 20 0 0 0 0 0 0.00% - - - - 0 0
BSA 22.6 22.9 22.6 22.9 22.6 +300 +1.33% 16,500 - - - 0 0
BSD 11.6 9.9 10.1 10.1 9.9 -1,700 -14.66% 200 - - - 0 0
BSG 10.8 10.1 10.1 10.1 10.1 -700 -6.48% 900 - - - 0 0
BSH 20.4 0 0 0 0 0 0.00% - - - - 0 0
BSL 9.9 0 0 0 0 0 0.00% - - - - 0 0
BSP 10.5 0 0 0 0 0 0.00% - - - - 0 0
BSQ 19 19 19 19 19 0 0.00% 1,000 - - - 0 0
BSR 18.9 18.6 19 19.1 18.4 -300 -1.59% 7,500,800 - - - 62,610 0
BT1 12.8 0 0 0 0 0 0.00% - - - - 0 0
BTB 5.5 0 0 0 0 0 0.00% - - - - 0 0
BTD 21.2 0 0 0 0 0 0.00% - - - - 0 0
BTG 10.5 0 0 0 0 0 0.00% - - - - 0 0
BTH 26 0 0 0 0 0 0.00% - - - - 0 0
BTN 2.7 2.6 2.6 2.6 2.6 -100 -3.70% 21,600 - - - 0 0
BTU 16 0 0 0 0 0 0.00% - - - - 0 0
BTV 10.1 0 0 0 0 0 0.00% - - - - 0 0
BVB 10.7 10.7 10.8 11.1 10.6 0 0.00% 296,400 - - - 0 0
BVG 1.7 0 0 0 0 0 0.00% - - - - 0 0
BVL 11.8 11.7 12 12 10.1 -100 -0.85% 3,000 - - - 0 0
BVN 13.2 12.2 12.2 12.2 12.2 -1,000 -7.58% 100 - - 9.60 0 0
BWA 6.7 0 0 0 0 0 0.00% - - - - 0 0
BWS 33 0 0 0 0 0 0.00% - - - - 0 0
C21 14.1 14.1 12 14.1 12 0 0.00% 300 - - 6.89 0 0
C22 17 0 0 0 0 0 0.00% - - - - 0 0 -
C4G 9.9 9.8 10 10.2 9.7 -100 -1.01% 858,100 - - - 0 0
C92 3.7 3.4 3.2 3.4 3.2 -300 -8.11% 5,600 18,064 1.09 17.53 0 0
CAB 11.1 0 0 0 0 0 0.00% - - - - 0 0
CAD 0.5 0 0 0 0 0 0.00% - - - - 0 0
CAR 22.9 22.8 22.9 22.9 22.8 -100 -0.44% 1,600 - - - 0 0
CAT 17.7 19.8 19.8 19.8 19.8 +2,100 +11.86% 200 - - - 0 0
CBI 8 8.8 7.1 8.8 6.9 +800 +10% 1,500 - - - 0 0
CBS 28.7 28.2 29.1 29.1 28.2 -500 -1.74% 4,500 - - - 0 0
CC1 13.5 13.5 13.5 13.7 13.5 0 0.00% 9,700 - - - 0 0
CC4 12.8 0 0 0 0 0 0.00% - - - - 0 0
CCA 16.3 0 0 0 0 0 0.00% - - - - 0 0
CCM 38 0 0 0 0 0 0.00% - - - - 0 0
CCP 23.6 0 0 0 0 0 0.00% - - - - 0 0
CCT 7.1 0 0 0 0 0 0.00% - - - - 0 0
CCV 35.1 0 0 0 0 0 0.00% - - - - 0 0
CDG 2.5 0 0 0 0 0 0.00% - - - - 0 0
CDH 2.1 0 0 0 0 0 0.00% - - - - 0 0
CDO 1.3 0 0 0 0 0 0.00% - 40,956 2.48 - 0 0
CDP 11 0 0 0 0 0 0.00% - - - - 0 0
CDR 5.7 5.9 5.9 5.9 5.9 +200 +3.51% 100 - - - 0 0
CE1 11.3 0 0 0 0 0 0.00% - - - - 0 0
CEG 10 0 0 0 0 0 0.00% - - - - 0 0
CEN 2.9 0 0 0 0 0 0.00% - - - - 0 0
CFM 10 10.8 10.8 10.8 10.8 +800 +8% 100 - - - 0 0
CFV 21.3 18.2 18.2 18.2 18.2 -3,100 -14.55% 300 - - - 0 0
CGV 2.7 2.8 2.8 2.8 2.8 +100 +3.7% 2,100 - - - 0 0
CH5 13.5 0 0 0 0 0 0.00% - - - - 0 0
CHC 3.6 0 0 0 0 0 0.00% - - - - 0 0
CHS 10.8 10.3 9.2 10.3 9.2 -500 -4.63% 200 - - - 0 100
CI5 9.3 8 8 8 8 -1,300 -13.98% 100 - - - 0 0
CID 12 11.9 10.2 11.9 10.2 -100 -0.83% 200 - - - 0 0
CIP 2.4 2.4 2.4 2.4 2.4 0 0.00% 3,000 - - - 0 0
CK8 3.6 0 0 0 0 0 0.00% - - - - 0 0
CKA 61.5 0 0 0 0 0 0.00% - - - - 0 0
CKD 23.1 23 22 23.3 22 -100 -0.43% 2,600 - - 11.68 0 0
CLG 0.7 0 0 0 0 0 0.00% - 14,805 0.90 - 0 0
CLX 13.7 13.6 13.7 13.8 13.6 -100 -0.73% 15,100 - - 105.43 0 0
CMD 18.7 18.7 18.7 18.7 18.7 0 0.00% 100 - - - 0 0
CMF 210.1 202.1 210.1 210.1 202.1 -8,000 -3.81% 1,000 - - 41.43 0 0
CMI 1.4 0 0 0 0 0 0.00% - 22,400 1.36 - 0 0
CMK 8.8 0 0 0 0 0 0.00% - - - - 0 0
CMM 8.5 8.5 8.8 8.9 8.5 0 0.00% 20,500 - - - 0 0
CMN 77.4 0 0 0 0 0 0.00% - - - - 0 0
CMP 8.1 0 0 0 0 0 0.00% - - - - 0 0
CMT 20.5 21.4 21.4 21.4 21.4 +900 +4.39% 100 155,864 9.45 5.99 0 0
CMW 7.1 0 0 0 0 0 0.00% - - - - 0 0
CNA 43.9 0 0 0 0 0 0.00% - - - - 0 0
CNC 29 0 0 0 0 0 0.00% - - - - 0 0
CNN 40.6 0 0 0 0 0 0.00% - - - - 0 0
CNT 20 19.7 20 20 19.5 -300 -1.50% 29,800 - - - 0 0
CPA 6.5 0 0 0 0 0 0.00% - - - - 0 0
CPH 0.3 0 0 0 0 0 0.00% - - - - 0 0
CPI 3.4 0 0 0 0 0 0.00% - - - - 0 0
CQN 28.3 28.5 28.3 28.5 28.3 +200 +0.71% 5,100 - - - 0 0
CQT 11.8 0 0 0 0 0 0.00% - - - - 0 0
CSI 35 33.5 35 36 33.5 -1,500 -4.29% 25,100 - - - 2,100 4,100
CST 26.2 25.3 26.5 26.5 24.6 -900 -3.44% 288,900 - - - 0 0
CT3 7.3 0 0 0 0 0 0.00% - - - - 0 0
CT6 8.2 0 0 0 0 0 0.00% - 50,067 3.03 - 0 0
CTW 18.4 0 0 0 0 0 0.00% - - - - 0 0
CYC 3.3 0 0 0 0 0 0.00% - 29,853 1.81 - 0 0
DAC 7.4 0 0 0 0 0 0.00% - - - - 0 0
DAN 29.4 25.1 25.1 25.1 25.1 -4,300 -14.63% 100 - - - 0 0
DAS 14.5 0 0 0 0 0 0.00% - - - - 0 0
DBM 25.5 0 0 0 0 0 0.00% - - - - 0 0
DC1 6.5 7 7.1 7.1 7 +500 +7.69% 400 - - - 0 0
DCF 40 40 34 40 34 0 0.00% 800 - - - 0 0
DCG 18.7 0 0 0 0 0 0.00% - - - - 0 0
DCH 10.1 0 0 0 0 0 0.00% - - - - 0 0
DCR 5.6 0 0 0 0 0 0.00% - - - - 0 0
DCS 0.6 0 0 0 0 0 0.00% - 36,186 2.19 - 0 0
DCT 0.7 0 0 0 0 0 0.00% - - - - 0 0
DDH 16.5 0 0 0 0 0 0.00% - - - - 0 0
DDM 1.3 0 0 0 0 0 0.00% - - - - 0 0
DDN 7.7 7.7 7.7 7.7 7.7 0 0.00% 1,200 - - 2.27 0 0
DDV 14.1 14.3 14.2 14.8 14.1 +200 +1.42% 1,021,300 - - - 0 0
DFC 19.5 0 0 0 0 0 0.00% - - - - 0 0
DFF 10.2 0 0 0 0 0 0.00% - - - - 0 0
DGT 5.6 5.6 5.7 5.9 5.6 0 0.00% 281,400 - - - 0 0
DHB 9.1 9.1 9.3 9.4 9.1 0 0.00% 8,200 - - - 0 0
DHD 29.1 0 0 0 0 0 0.00% - - - - 0 0
DHN 21.1 0 0 0 0 0 0.00% - - - - 0 0
DIC 1.2 0 0 0 0 0 0.00% - 31,301 1.90 - 0 0
DID 4.1 3.9 3.9 3.9 3.9 -200 -4.88% 14,100 54,210 3.29 6.38 0 0
DKC 1.8 0 0 0 0 0 0.00% - - - - 0 0
DLD 6.4 0 0 0 0 0 0.00% - - - - 0 0
DLM 10.4 0 0 0.00% - - - - 0 0
DLR 11.9 0 0 0 0 0 0.00% - 53,550 3.25 - 0 0
DLT 8.6 0 0 0 0 0 0.00% - - - - 0 0
DM7 20.7 0 0 0 0 0 0.00% - - - - 0 0
DMN 6.4 7.3 7.3 7.3 7.2 +900 +14.06% 15,800 - - - 0 0
DNA 24.5 21 21 21 21 -3,500 -14.29% 2,800 - - - 0 0
DND 18.8 16 16 16 16 -2,800 -14.89% 100 - - - 0 0
DNE 8.6 8.7 8.7 8.7 8.7 +100 +1.16% 1,000 - - - 0 0
DNH 60.2 0 0 0 0 0 0.00% - - - - 0 0
DNL 28.1 0 0 0 0 0 0.00% - - - - 0 0
DNM 19.4 0 0 0 0 0 0.00% - 101,910 6.18 - 0 0
DNN 0.2 0 0 0 0 0 0.00% - - - - 0 0
DNT 29.5 0 0 0 0 0 0.00% - - - - 0 0
DNW 25.7 29 29 29 29 +3,300 +12.84% 200 - - - 0 0
DOC 9 8.5 8.5 8.5 8.5 -500 -5.56% 100 - - - 0 0
DOP 14.9 0 0 0 0 0 0.00% - - - - 0 0
DP1 35 35 36 36 35 0 0.00% 2,700 - - - 0 0 -
DP2 4.8 0 0 0 0 0 0.00% - - - - 0 0
DPH 45 38.4 38.4 38.4 38.4 -6,600 -14.67% 100 - - - 0 0
DPP 22.7 0 0 0 0 0 0.00% - - - - 0 0
DPS 0.4 0 0 0 0 0 0.00% - 12,434 0.75 - 0 0
DRG 9.4 9.6 9.7 9.9 9.1 +200 +2.13% 33,500 - - - 0 0
DRI 12.2 12.2 12.4 12.6 12 0 0.00% 781,100 - - - 0 0
DSC 22.8 22.3 23.4 23.4 22.1 -500 -2.19% 78,600 - - - 0 0
DSD 20 0 0 0 0 0 0.00% - - - - 0 0
DSG 5.6 6.4 6.4 6.4 6.4 +800 +14.29% 100 - - - 0 0
DSP 10.1 0 0 0 0 0 0.00% - - - - 0 0
DSV 7.9 0 0 0 0 0 0.00% - - - - 0 0
DTB 12.4 0 0 0 0 0 0.00% - - - - 0 0
DTE 4 0 0 0 0 0 0.00% - - - - 0 0
DTH 15.6 0 0 0 0 0 0.00% - - - - 0 0
DTI 3.8 4 4 4.3 3.8 +200 +5.26% 103,100 - - - 0 0
DTP 124 0 0 0 0 0 0.00% - - - - 0 0
DTV 37.5 0 0 0 0 0 0.00% - - - - 0 0
DUS 13 0 0 0 0 0 0.00% - - - - 0 0
DVC 10.1 10 10 10 10 -100 -0.99% 1,000 - - 4.75 0 0
DVN 18.2 18.2 18.2 18.3 18.2 0 0.00% 31,700 - - - 0 0
DVW 20 0 0 0 0 0 0.00% - - - - 0 0
DWC 9.9 0 0 0 0 0 0.00% - - - - 0 0
DWS 12 0 0 0 0 0 0.00% - - - - 0 0
DXL 8.2 0 0 0 0 0 0.00% - - - - 0 0
E12 6.4 0 0 0 0 0 0.00% - - - - 0 0
E29 5.6 0 0 0 0 0 0.00% - - - - 0 0
EFI 1.7 0 0 0 0 0 0.00% - - - - 0 0
EIC 22.5 23.4 23.4 23.4 23.4 +900 +4% 100 - - - 0 0
EIN 3.3 3.4 3.5 3.6 3.3 +100 +3.03% 30,300 - - - 0 0
EME 30 0 0 0 0 0 0.00% - - - - 0 0
EMG 17.9 0 0 0 0 0 0.00% - - - - 0 0
EMS 20.6 20 20.6 20.6 20 -600 -2.91% 600 - - - 0 0
EPC 8.5 0 0 0 0 0 0.00% - - - - 0 0
EPH 17.2 16.9 16.9 16.9 16.9 -300 -1.74% 100 - - - 0 0
FBC 3.7 0 0 0 0 0 0.00% - - - - 0 0
FCC 10 0 0 0 0 0 0.00% - - - - 0 0
FCS 7.8 7.1 7.5 7.5 7 -700 -8.97% 4,500 - - - 0 0
FGL 11 0 0 0 0 0 0.00% - - - - 0 0
FHN 14.4 0 0 0 0 0 0.00% - - - - 0 0
FHS 29.9 29.9 29.9 29.9 29.9 0 0.00% 100 - - - 0 0
FIC 12.1 12.5 12.8 12.8 12.5 +400 +3.31% 300 - - - 0 0
FLC 3.5 0 0 0 0 0 0.00% - 2,484,992 150.61 - 0 0
FOC 75.5 75.2 75.7 75.7 75.2 -300 -0.40% 14,600 - - - 1,400 6,500
FOX 55.8 55.8 55.8 56.5 55.8 0 0.00% 33,700 - - 9.34 0 0
FRC 23 22.9 22.9 22.9 22.9 -100 -0.43% 100 - - - 0 0
FRM 4.5 2.9 2.9 2.9 2.9 -1,600 -35.56% 100 - - - 0 0
FSO 11 0 0 0 0 0 0.00% - - - - 0 0
FT1 39.5 39 38.7 39.2 38.7 -500 -1.27% 600 - - - 0 0
FTI 3.7 0 0 0 0 0 0.00% - - - - 0 0
FTM 0.7 0 0 0 0 0 0.00% - 35,000 2.12 - 0 0
G20 0.5 0 0 0 0 0 0.00% - 7,200 0.44 - 0 0
G36 7 6.9 7.1 7.2 6.9 -100 -1.43% 325,400 - - - 0 0
GCB 18 0 0 0 0 0 0.00% - - - - 0 0
GCF 15.5 15.5 15.6 15.6 15.5 0 0.00% 6,200 - - - 0 0
GDA 22.6 22.1 22.6 22.6 22.1 -500 -2.21% 10,500 - - - 0 0
GEE 29.3 0 0 0 0 0 0.00% - - - - 0 0
GER 17.1 0 0 0 0 0 0.00% - - - - 0 0
GGG 4.4 0 0 0 0 0 0.00% - - - - 0 0
GH3 7 0 0 0 0 0 0.00% - - - - 0 0
GHC 28.9 28.9 28.8 29 28.8 0 0.00% 8,700 - - 9.02 0 0
GLC 10 0 0 0 0 0 0.00% - - - - 0 0
GLW 8.5 9.7 9.7 9.7 9.7 +1,200 +14.12% 100 - - - 0 0
GND 31 26.5 34 34 26.5 -4,500 -14.52% 11,700 - - - 0 0
GPC 4 0 0 0 0 0 0.00% - - - - 0 0
GSM 20.9 0 0 0 0 0 0.00% - - - - 0 0
GTD 9.7 10.8 10.8 10.8 10.8 +1,100 +11.34% 100 - - - 0 0
GTS 10.5 10.2 10 10.2 10 -300 -2.86% 300 - - - 0 0
GVT 82 0 0 0 0 0 0.00% - - - - 0 0
H11 5.6 5.4 5.6 6.3 5.4 -200 -3.57% 2,400 - - - 0 0
HAC 12.9 13.7 11.2 14.1 11.2 +800 +6.2% 9,000 - - - 0 0
HAF 20.5 22 22 22 22 +1,500 +7.32% 200 - - - 0 0
HAM 27.5 30 30 30 30 +2,500 +9.09% 1,000 - - - 0 0
HAN 9.2 9.2 9.2 9.2 9.2 0 0.00% 3,500 - - - 0 0
HAV 4.8 5.5 5.5 5.5 5.4 +700 +14.58% 20,800 - - - 0 0
HBD 16 16 16 16.6 16 0 0.00% 1,400 - - 10.08 0 0
HBH 6 0 0 0 0 0 0.00% - - - - 0 0
HC1 7.1 0 0 0 0 0 0.00% - - - - 0 0
HC3 28.7 0 0 0 0 0 0.00% - - - - 0 0
HCB 16.6 0 0 0 0 0 0.00% - - - - 0 0
HCI 11 0 0 0 0 0 0.00% - - - - 0 0
HD2 26.2 26.5 26.2 26.5 26.1 +300 +1.15% 1,500 - - 6.85 0 0
HD6 17.7 17.5 17.7 18 17.5 -200 -1.13% 35,200 - - - 0 0
HD8 8.8 8.8 8.9 8.9 8.8 0 0.00% 6,100 - - - 0 0
HDM 29.9 29.8 29.5 29.8 29.4 -100 -0.33% 4,000 - - 4.20 0 0
HDP 17.3 18 18 18 18 +700 +4.05% 6,600 - - - 0 0
HDW 12.5 0 0 0 0 0 0.00% - - - - 0 0
HEC 56 0 0 0 0 0 0.00% - - - - 0 0
HEJ 11 10.9 11.4 11.4 10.9 -100 -0.91% 1,700 - - - 0 0
HEM 15.2 15.3 15.3 15.3 15.3 +100 +0.66% 100 - - - 0 0
HEP 12.5 0 0 0 0 0 0.00% - - - - 0 0
HES 16.5 0 0 0 0 0 0.00% - - - - 0 0
HFB 11.9 0 0 0 0 0 0.00% - - - - 0 0
HFC 6.3 0 0 0 0 0 0.00% - - - - 0 0
HFX 9.1 0 0 0 0 0 0.00% - - - - 0 0
HGT 8.3 0 0 0 0 0 0.00% - - - - 0 0 -
HGW 10.5 0 0 0 0 0 0.00% - - - - 0 0
HHN 1.7 0 0 0 0 0 0.00% - - - - 0 0
HHR 0.5 0 0 0 0 0 0.00% - - - - 0 0
HIG 8.5 0 0 0 0 0 0.00% - - - - 0 0
HIO 29.9 29 29.9 29.9 28.4 -900 -3.01% 31,700 - - - 0 0
HJC 5.4 6.2 6.2 6.2 6.2 +800 +14.81% 100 - - 116.98 0 0
HKB 0.6 0 0 0 0 0 0.00% - 30,960 1.88 - 0 0
HLB 300 0 0 0 0 0 0.00% - - - - 0 0
HLR 14 0 0 0 0 0 0.00% - - - - 0 0
HLS 13.4 0 0 0 0 0 0.00% - - - - 0 0
HLT 10.1 0 0 0 0 0 0.00% - - - - 0 0
HLY 13.8 0 0 0 0 0 0.00% - 13,799 0.84 - 0 0
HMG 15 0 0 0 0 0 0.00% - - - - 0 0
HMS 43.2 42.9 44 44 42.5 -300 -0.69% 10,500 - - - 0 0
HNB 11.4 0 0 0 0 0 0.00% - - - - 0 0
HND 13.9 14.4 15.3 15.3 14.3 +500 +3.6% 41,100 - - - 5,000 0
HNF 20 0 0 0 0 0 0.00% - - - - 0 0
HNI 23.3 22.6 22.6 22.6 22.6 -700 -3.00% 100 - - - 0 0
HNM 9.1 9.1 9.1 9.1 9 0 0.00% 55,700 182,000 11.03 - 0 0
HNP 20 0 0 0 0 0 0.00% - - - - 0 0
HNR 12 0 0 0 0 0 0.00% - - - - 0 0
HPB 16.5 0 0 0 0 0 0.00% - - - - 0 0
HPD 24.9 25 26.2 26.5 25 +100 +0.4% 12,500 - - 28.41 7,000 0
HPH 13.8 15.7 15.7 15.7 15.7 +1,900 +13.77% 100 - - - 0 0
HPI 17.2 0 0 0 0 0 0.00% - - - - 0 0
HPM 10.2 0 0 0 0 0 0.00% - 38,760 2.35 - 0 0
HPP 62.6 62 64 64 62 -600 -0.96% 500 - - 6.57 200 0
HPT 15.5 0 0 0 0 0 0.00% - - - - 0 0
HPW 17.2 18.5 18.1 18.9 18.1 +1,300 +7.56% 5,600 - - - 0 4,500
HRB 64.6 0 0 0 0 0 0.00% - - - - 0 0
HRT 6.9 6.9 6.9 7 6.9 0 0.00% 7,200 - - - 0 0
HSA 33 0 0 0 0 0 0.00% - - - - 0 0
HSI 1.2 0 0 0 0 0 0.00% - - - - 0 0
HSM 6.6 0 0 0 0 0 0.00% - - - - 0 0
HSP 13.5 0 0 0 0 0 0.00% - - - - 0 0
HSV 4.6 4.7 4.6 4.8 4.5 +100 +2.17% 95,300 - - - 0 0
HTE 4.7 4.8 5.4 5.4 4.5 +100 +2.13% 13,500 - - - 0 0
HTM 12.8 0 0 0 0 0 0.00% - - - - 0 0
HTT 1.6 0 0 0 0 0 0.00% - 32,000 1.94 - 0 0
HU4 11 11 11 11.1 10.9 0 0.00% 23,800 - - - 0 0
HU6 6 6 6 6 6 0 0.00% 500 - - - 0 0
HUG 35.2 33.9 34.1 34.1 33.9 -1,300 -3.69% 400 - - - 0 0
HVA 6.2 6.3 5.4 6.3 5.3 +100 +1.61% 5,500 35,595 2.16 6.92 0 0
HWS 15.4 15.9 16.8 16.8 15.5 +500 +3.25% 4,000 - - - 3,000 0
IBD 9.6 0 0 0 0 0 0.00% - - - - 0 0
ICC 27 0 0 0 0 0 0.00% - - - - 0 0
ICF 5.9 6 6.7 6.7 5.9 +100 +1.69% 179,700 76,842 4.66 - 0 0
ICI 6.9 0 0 0 0 0 0.00% - - - - 0 0
ICN 40.3 40.5 40.6 41.6 40.3 +200 +0.5% 2,900 - - - 0 0
IDP 249 0 0 0 0 0 0.00% - - - - 0 0
IFS 32.7 31.2 33 33 31.2 -1,500 -4.59% 700 - - - 0 0
IHK 14.5 0 0 0 0 0 0.00% - - - - 0 0
ILA 5.4 5.4 5.4 5.5 5.3 0 0.00% 40,800 - - - 0 0
ILC 5.6 0 0 0 0 0 0.00% - - - - 0 0
ILS 11.7 10.9 12.7 12.7 10.9 -800 -6.84% 5,100 - - - 0 0
IME 141 0 0 0 0 0 0.00% - - - - 0 0
IN4 58.8 0 0 0 0 0 0.00% - - - - 0 0
IRC 7.9 0 0 0 0 0 0.00% - - - - 0 0
ISG 5.1 0 0 0 0 0 0.00% - - - - 0 0
ISH 24.2 24.2 24.2 24.2 24.2 0 0.00% 4,000 - - 65.58 0 0
IST 33 31.3 31.1 31.3 31.1 -1,700 -5.15% 1,000 - - - 0 100
ITS 3.7 3.7 3.7 3.8 3.7 0 0.00% 5,900 - - 42.53 0 0
JOS 1.1 0 0 0 0 0 0.00% - - - - 0 0
KCB 8.4 8.4 8.5 8.5 8 0 0.00% 7,300 - - - 3,300 0
KCE 9.9 0 0 0 0 0 0.00% - - - - 0 0
KGM 7.3 7.4 7.4 7.8 7.4 +100 +1.37% 71,400 - - - 0 0
KHD 6.9 0 0 0 0 0 0.00% - - - - 0 0
KHW 22.9 0 0 0 0 0 0.00% - - - - 0 0
KIP 10.5 0 0 0 0 0 0.00% - - - - 0 0
KLB 10.8 11.7 11.1 11.7 11.1 +900 +8.33% 4,200 - - - 0 0
KLM 9.2 0 0 0 0 0 0.00% - - - - 0 0
KSH 0.5 0 0 0 0 0 0.00% - 28,755 1.74 - 0 0
KTC 10 0 0 0 0 0 0.00% - - - - 0 0
KTL 23.8 0 0 0 0 0 0.00% - - - - 0 0
L12 4.5 0 0 0 0 0 0.00% - - - - 0 0
L44 0.5 0 0 0 0 0 0.00% - 1,990 0.12 - 0 0
L45 2.8 2.9 3 3 2.8 +100 +3.57% 28,700 - - - 0 0
L63 6.3 6 6 6.3 6 -300 -4.76% 1,200 - - - 0 0
LAI 72.2 71 72.5 72.5 71 -1,200 -1.66% 6,700 - - - 0 0
LAW 17 0 0 0 0 0 0.00% - - - - 0 0
LBC 11.5 0 0 0 0 0 0.00% - - - - 0 0
LCC 4 0 0 0 0 0 0.00% - - - - 0 0
LCM 2.6 2.6 2.6 2.7 2.6 0 0.00% 119,200 64,045 3.88 - 0 0
LDW 13 0 0 0 0 0 0.00% - - - - 0 0
LG9 7 6 6.9 6.9 6 -1,000 -14.29% 200 - - - 0 0
LGM 12 0 0 0 0 0 0.00% - - - - 0 0
LIC 20.3 21 20.4 21.8 19.7 +700 +3.45% 16,900 - - - 0 0
LKW 30.3 0 0 0 0 0 0.00% - - - - 0 0
LLM 10.2 9.9 9.9 9.9 9.9 -300 -2.94% 200 - - - 0 0
LM3 2.9 0 0 0 0 0 0.00% - - - - 0 0
LMC 14.9 0 0 0 0 0 0.00% - - - - 0 0
LMH 1.5 0 0 0 0 0 0.00% - 38,445 2.33 - 0 0
LMI 11.2 0 0 0 0 0 0.00% - - - - 0 0
LNC 10 0 0 0 0 0 0.00% - - - - 0 0
LO5 0.7 0 0 0 0 0 0.00% - 3,605 0.22 - 0 0
LPT 5.4 5.6 6 6 5.5 +200 +3.7% 1,800 - - - 0 0
LQN 2.5 0 0 0 0 0 0.00% - - - - 0 0
LSG 8 8 8.7 8.7 7.9 0 0.00% 25,200 - - - 0 0
LTC 3.6 0 0 0 0 0 0.00% - 16,510 1.00 - 0 0
LTG 23 22.3 23 23.1 22.3 -700 -3.04% 168,400 - - - 0 400
M10 20.1 20.6 20.1 20.6 20.1 +500 +2.49% 6,800 - - - 0 0
MA1 16 0 0 0 0 0 0.00% - - - - 0 0
MBN 7.9 0 0 0 0 0 0.00% - - - - 0 0
MCH 133.1 138.9 138 139.2 136 +5,800 +4.36% 78,100 - - - 30 8,800
MCM 38.9 39 39.2 39.7 39 +100 +0.26% 28,200 - - - 0 0 -
MDA 9 0 0 0 0 0 0.00% - - - - 0 0
MDF 8.3 8.2 8.2 8.2 8.2 -100 -1.20% 500 - - - 0 0
MEC 5.4 0 0 0 0 0 0.00% - 45,110 2.73 - 0 0
MEF 3 0 0 0 0 0 0.00% - - - - 0 0
MES 10 0 0 0 0 0 0.00% - - - - 0 0
MFS 24.6 24.4 24.4 24.5 24.3 -200 -0.81% 4,200 - - - 0 0
MGC 4.9 4.9 4.9 4.9 4.9 0 0.00% 1,200 - - 6.56 0 0
MGG 31 33 33 33 33 +2,000 +6.45% 200 - - - 0 0
MGR 5.6 0 0 0 0 0 0.00% - - - - 0 0
MH3 34.2 0 0 0 0 0 0.00% - - - - 0 0
MIC 16.3 0 0 0 0 0 0.00% - - - - 0 0
MIE 5.8 0 0 0 0 0 0.00% - - - - 0 0
MKP 30 0 0 0 0 0 0.00% - - - - 0 0
MLC 17 0 0 0 0 0 0.00% - - - - 0 0
MLS 10.7 10 10 10.5 10 -700 -6.54% 600 40,000 2.42 - 0 0
MML 26.2 27 26.5 28 26.5 +800 +3.05% 5,700 - - - 0 0
MNB 21.2 0 0 0 0 0 0.00% - - - - 0 0
MND 10.7 0 0 0 0 0 0.00% - - - - 0 0
MPC 16 16 16.1 16.4 15.9 0 0.00% 40,200 - - 1.46 0 12,000
MPT 0.6 0 0 0 0 0 0.00% - 10,264 0.62 - 0 0
MPY 8 0 0 0 0 0 0.00% - - - - 0 0
MQB 9 0 0 0 0 0 0.00% - - - - 0 0
MQN 23.2 23.9 23.9 23.9 23.9 +700 +3.02% 100 - - - 0 0
MRF 28.5 0 0 0 0 0 0.00% - - - - 0 0
MSR 13.6 13.7 13.9 14.2 13.6 +100 +0.74% 259,700 - - 89.54 3,000 0
MTA 4.2 3.8 4.7 4.7 3.7 -400 -9.52% 61,000 - - - 0 0
MTB 9.9 0 0 0 0 0 0.00% - - - - 0 0
MTC 2.7 0 0 0 0 0 0.00% - - - - 0 0
MTG 11.2 12.8 12.8 12.8 12.8 +1,600 +14.29% 200 - - 65.31 0 0
MTH 14.5 0 0 0 0 0 0.00% - - - - 0 0
MTL 5.1 5.2 5.2 5.3 5.1 +100 +1.96% 20,200 - - - 0 13,000
MTP 13.5 13.5 13.5 13.5 13.4 0 0.00% 2,900 - - 8.35 0 0
MTS 11 0 0 0 0 0 0.00% - - - - 0 0
MTV 15.6 0 0 0 0 0 0.00% - - - - 0 0
MVC 10.6 11 11 11.5 11 +400 +3.77% 3,200 - - - 0 0
MVN 16.5 16.5 17.6 17.6 16.5 0 0.00% 1,800 - - - 0 0
NAC 1.5 1.7 1.7 1.7 1.7 +200 +13.33% 100 - - - 0 0
NAS 24 0 0 0 0 0 0.00% - - - - 0 0
NAU 7 0 0 0 0 0 0.00% - - - - 0 0
NAW 7.9 0 0 0 0 0 0.00% - - - - 0 0
NBE 11.6 11.6 11.6 11.6 11.6 0 0.00% 600 - - - 0 0
NBT 15.1 14.1 13.5 14.1 13.5 -1,000 -6.62% 600 - - - 0 100
NCG 8.9 10.2 9.3 10.2 9.1 +1,300 +14.61% 184,000 - - - 0 6,000
NCS 22.4 0 0 0 0 0 0.00% - - - - 0 0
ND2 33.6 0 0 0 0 0 0.00% - - - - 0 0
NDC 162.7 0 0 0 0 0 0.00% - - - - 0 0
NDP 22 23.4 23.4 23.4 23.4 +1,400 +6.36% 100 - - 5.53 0 0
NDT 6.2 6.4 6.4 6.4 6.4 +200 +3.23% 8,400 - - - 0 0
NDW 9.2 0 0 0 0 0 0.00% - - - - 0 0
NED 7.3 7.3 7.1 7.6 7.1 0 0.00% 44,800 - - - 0 0
NEM 20.9 0 0 0 0 0 0.00% - - - - 0 0
NGC 2 0 0 0 0 0 0.00% - 4,600 0.28 - 0 0
NHP 0.4 0 0 0 0 0 0.00% - 11,031 0.67 - 0 0
NHV 1.1 0 0 0 0 0 0.00% - - - - 0 0
NJC 19.9 0 0 0 0 0 0.00% - - - - 0 0
NLS 5.6 0 0 0 0 0 0.00% - - - - 0 0
NNT 42.2 0 0 0 0 0 0.00% - - - - 0 0
NOS 1.1 0 0 0 0 0 0.00% - - - - 0 0
NQB 13.2 0 0 0 0 0 0.00% - - - - 0 0
NQN 18 0 0 0 0 0 0.00% - - - - 0 0
NQT 9 0 0 0 0 0 0.00% - - - - 0 0
NS2 7.8 8.1 8.1 8.2 8.1 +300 +3.85% 3,400 - - - 0 0
NSG 13 0 0 0 0 0 0.00% - - - - 0 0
NSL 19.2 0 0 0 0 0 0.00% - - - - 0 0
NSS 2.5 0 0 0 0 0 0.00% - - - - 0 0
NTC 200 200 204.5 204.5 200 0 0.00% 17,400 - - - 0 0
NTF 41 34.9 34.9 34.9 34.9 -6,100 -14.88% 100 - - - 0 0
NTT 9.1 0 0 0 0 0 0.00% - - - - 0 0
NTW 16.2 0 0 0 0 0 0.00% - - - - 0 0
NUE 9.1 9.8 8.6 9.8 8.5 +700 +7.69% 1,100 - - - 0 0
NVP 7 0 0 0 0 0 0.00% - - - - 0 0
NWT 5 0 0 0 0 0 0.00% - - - - 0 0
NXT 14.3 12.5 14.3 15 12.2 -1,800 -12.59% 84,100 - - - 0 0
ODE 44.3 44.3 44.3 44.5 44.2 0 0.00% 24,100 - - - 0 0
OIL 9.5 9.5 9.6 9.7 9.4 0 0.00% 476,800 - - - 500 40,000
ONW 3.5 0 0 0 0 0 0.00% - - - - 0 0
PAI 9.7 0 0 0 0 0 0.00% - - - - 0 0
PAP 25 25.8 25.9 25.9 25.8 +800 +3.2% 400 - - - 0 0
PAS 3.8 3.8 3.8 3.9 3.8 0 0.00% 77,600 - - - 0 0 -
PAT 93.8 93.5 93.8 93.8 93 -300 -0.32% 12,700 - - - 0 0
PBC 6.6 6.6 6.6 6.6 6.5 0 0.00% 30,900 - - - 0 0
PBT 7.4 0 0 0 0 0 0.00% - - - - 0 0
PCC 21.4 0 0 0 0 0 0.00% - - - - 0 0
PCF 4.6 4.1 4.6 4.6 4 -500 -10.87% 9,100 - - - 0 0
PCM 12 0 0 0 0 0 0.00% - - - - 0 0
PCN 13 0 0 0 0 0 0.00% - 51,019 3.09 - 0 0
PDC 5.6 5.3 5.3 5.3 5.3 -300 -5.36% 4,000 79,500 4.82 - 0 0
PDV 11.3 11.3 11.3 11.5 11.3 0 0.00% 2,500 - - - 0 0
PEC 7 0 0 0 0 0 0.00% - - - - 0 0
PEG 6 0 0 0 0 0 0.00% - - - - 0 0
PEQ 38 38 38 38 38 0 0.00% 100 - - - 0 0
PFL 2.5 2.4 2.5 2.6 2.4 -100 -4.00% 85,100 - - - 0 0
PGB 18.4 18.6 18.4 19 18.2 +200 +1.09% 19,600 - - - 0 0
PHH 2.1 0 0 0 0 0 0.00% - - - - 0 0
PHP 21.3 21.1 21.8 21.8 19.1 -200 -0.94% 5,800 6,898,856 418.11 12.54 0 0
PHS 15.1 0 0 0 0 0 0.00% - - - - 0 0
PIS 11 0 0 0 0 0 0.00% - - - - 0 0
PIV 2 2.1 2 2.1 2 +100 +5% 32,800 36,382 2.20 7.12 0 0
PJS 22.7 0 0 0 0 0 0.00% - - - - 0 0
PLA 5.1 0 0 0 0 0 0.00% - - - - 0 0
PLE 9.6 0 0 0 0 0 0.00% - - - - 0 0
PLO 2.3 0 0 0 0 0 0.00% - - - - 0 0
PMJ 17.5 0 0 0 0 0 0.00% - - - - 0 0
PMT 7.9 7.9 7.9 7.9 7.9 0 0.00% 4,000 - - - 0 0
PMW 30 32 32 32 32 +2,000 +6.67% 300 - - - 0 0
PND 6.9 0 0 0 0 0 0.00% - - - - 0 0
PNG 24.3 0 0 0 0 0 0.00% - - - - 0 0
PNP 19.5 0 0 0 0 0 0.00% - - - - 0 0
PNT 7.5 0 0 0 0 0 0.00% - - - - 0 0
POB 50.6 0 0 0 0 0 0.00% - - - - 0 0
POS 15.8 16.5 16.5 17 15.8 +700 +4.43% 21,700 - - - 0 0
POV 8.6 8.2 8.2 8.2 8.2 -400 -4.65% 1,000 - - 10.41 0 0
PPH 26.4 26.5 26.6 26.6 26.5 +100 +0.38% 8,900 - - - 0 0
PPI 0.5 0 0 0 0 0 0.00% - 24,145 1.46 - 0 0
PQN 4 0 0 0 0 0 0.00% - - - - 0 0
PRO 4.1 0 0 0 0 0 0.00% - - - - 0 0
PRT 11.1 11 11.4 11.4 11 -100 -0.90% 8,600 - - - 0 0
PSB 5.5 5.5 5.5 5.5 5.5 0 0.00% 100 - - 289.47 0 0
PSG 0.7 0 0 0 0 0 0.00% - - - - 0 0
PSL 12.7 0 0 0 0 0 0.00% - - - - 0 0
PSN 9.9 9.9 9.9 9.9 9.9 0 0.00% 400 - - - 0 0
PSP 8.9 8.8 8.8 8.8 8.8 -100 -1.12% 1,700 - - 91.67 0 0
PTE 2.4 0 0 0 0 0 0.00% - - - - 0 0
PTG 0.5 0 0 0 0 0 0.00% - - - - 0 0
PTH 18.5 0 0 0 0 0 0.00% - - - - 0 0
PTO 17.5 0 0 0 0 0 0.00% - - - - 0 0
PTP 12 0 0 0 0 0 0.00% - - - - 0 0
PTT 8 9.1 9.1 9.1 9.1 +1,100 +13.75% 100 - - - 0 0
PTV 3.9 4.4 3.8 4.4 3.7 +500 +12.82% 17,900 - - - 0 0
PTX 1.6 0 0 0 0 0 0.00% - - - - 0 0
PVA 0.5 0 0 0 0 0 0.00% - - - - 0 0
PVE 1.7 0 0 0 0 0 0.00% - 42,500 2.58 - 0 0
PVH 0.7 0 0 0 0 0 0.00% - - - - 0 0
PVM 14.4 15 14.3 15 14.3 +600 +4.17% 14,100 - - - 0 100
PVO 5.5 5.7 5.5 5.7 5.4 +200 +3.64% 4,600 - - - 0 0
PVR 1 0 0 0 0 0 0.00% - 51,907 3.15 - 0 0
PVV 1.6 0 0 0 0 0 0.00% - 48,000 2.91 - 0 0
PVX 2.1 0 0 0 0 0 0.00% - 839,994 50.91 - 0 0
PVY 2.6 0 0 0 0 0 0.00% - - - - 0 0
PWA 3.3 3.3 3.3 3.3 3.3 0 0.00% 8,500 - - - 0 0
PWS 12 0 0 0 0 0 0.00% - - - - 0 0
PXA 1.2 0 0 0 0 0 0.00% - 18,000 1.09 - 0 0
PXC 0.5 0 0 0 0 0 0.00% - - - - 0 0
PXI 2.7 2.7 2.8 2.8 2.7 0 0.00% 37,900 81,000 4.91 - 0 0
PXL 12.6 12.8 12.6 13.3 12.6 +200 +1.59% 167,900 1,056,952 64.06 118.52 0 0
PXM 0.5 0 0 0 0 0 0.00% - - - - 0 0
PXS 3.9 0 0 0 0 0 0.00% - 234,000 14.18 - 0 0
PXT 3.8 3.8 3.9 4 3.6 0 0.00% 40,000 76,000 4.61 - 0 0
QCC 9.4 0 0 0 0 0 0.00% - - - - 0 0
QHW 32.9 0 0 0 0 0 0.00% - - - - 0 0
QNC 6.9 6.9 7.1 7.1 6.9 0 0.00% 1,100 266,712 16.16 3.48 0 0
QNS 46.3 46 46.3 46.4 45.8 -300 -0.65% 583,800 - - - 100,100 0
QNT 5.7 6.5 6.5 6.5 6.5 +800 +14.04% 200 - - - 0 0
QNU 10 0 0 0 0 0 0.00% - - - - 0 0
QNW 7.5 0 0 0 0 0 0.00% - - - - 0 0
QPH 27 0 0 0 0 0 0.00% - - - - 0 0
QSP 24.5 0 0 0 0 0 0.00% - - - - 0 0
QTP 15.2 15.4 15.5 15.6 15.3 +200 +1.32% 341,100 - - - 0 0
RAT 15.5 0 0 0 0 0 0.00% - - - - 0 0
RBC 5.2 0 0 0 0 0 0.00% - - - - 0 0
RCC 15.5 0 0 0 0 0 0.00% - - - - 0 0
RCD 2.4 0 0 0 0 0 0.00% - - - - 0 0
RIC 4 3.9 4 4 3.9 -100 -2.50% 4,600 274,438 16.63 - 0 0
RTB 19.8 19.7 19.7 19.7 19.7 -100 -0.51% 400 - - - 0 0
S12 2.5 0 0 0 0 0 0.00% - - - - 0 0
S72 4.1 0 0 0 0 0 0.00% - - - - 0 0
S74 7.4 0 0 0 0 0 0.00% - 47,952 2.91 - 0 0
SAC 11 11 11 11 11 0 0.00% 5,000 - - - 0 2,000
SAL 3.1 0 0 0 0 0 0.00% - - - - 0 0
SAP 23.3 0 0 0 0 0 0.00% - 29,987 1.82 - 0 0
SAS 26.3 26.3 26.4 26.4 26.3 0 0.00% 900 - - 16.60 0 0
SB1 6.4 0 0 0 0 0 0.00% - - - - 0 0
SBD 8 7.1 7.1 7.1 7.1 -900 -11.25% 100 - - - 0 0
SBH 60.1 0 0 0 0 0 0.00% - - - - 0 0
SBL 7.2 7.2 7.2 7.2 7.2 0 0.00% 200 - - - 0 0
SBM 31 31 31 31 31 0 0.00% 8,500 - - - 0 0
SBR 7.5 0 0 0 0 0 0.00% - - - - 0 0
SBS 6.8 6.6 6.8 6.9 6.6 -200 -2.94% 758,400 - - 146.67 0 0
SCC 2.7 0 0 0 0 0 0.00% - - - - 0 0
SCJ 3.8 3.7 3.8 3.8 3.6 -100 -2.63% 20,100 140,004 8.49 14.40 0 0
SCL 36.9 36.5 37 37.3 36 -400 -1.08% 68,800 506,984 30.73 - 0 0
SCO 5.2 0 0 0 0 0 0.00% - - - - 0 0
SCY 12 0 0 0 0 0 0.00% - - - - 0 0
SD2 4.2 4.2 4.3 4.4 4.2 0 0.00% 13,900 60,579 3.67 5.01 0 0
SD3 6.4 7.1 7.2 7.2 5.5 +700 +10.94% 1,000 - - 9.83 0 0
SD7 3.4 0 0 0 0 0 0.00% - 36,040 2.18 - 0 0
SDD 1.9 1.9 2 2 1.9 0 0.00% 74,500 30,414 1.84 - 0 0
SDJ 3.1 0 0 0 0 0 0.00% - - - - 0 0
SDK 24.9 0 0 0 0 0 0.00% - - - - 0 0
SDP 1.2 0 0 0 0 0 0.00% - 13,337 0.81 - 0 0
SDT 3.9 3.9 4.2 4.2 3.9 0 0.00% 1,900 166,656 10.10 - 0 0
SDV 32.2 0 0 0 0 0 0.00% - - - - 0 0
SDX 1.6 0 0 0 0 0 0.00% - - - - 0 0
SDY 1.2 0 0 0 0 0 0.00% - 5,400 0.33 - 0 0
SEA 28.1 30 28.6 30 28.5 +1,900 +6.76% 2,700 - - - 0 0
SEP 33.9 0 0 0 0 0 0.00% - - - - 0 0
SGB 14.5 14.5 14.5 14.8 14.4 0 0.00% 11,700 - - - 0 0
SGI 14 14.3 14.4 14.4 13 +300 +2.14% 300 - - - 0 0
SGP 18.7 18.8 18.9 19 18.6 +100 +0.53% 10,100 - - 218.60 0 0
SGS 18.5 0 0 0 0 0 0.00% - - - - 0 0
SHC 11 11 11 11 11 0 0.00% 100 - - 16.06 0 0
SHG 2.6 0 0 0 0 0 0.00% - - - - 0 0
SID 12.2 12.5 12.1 12.6 11.4 +300 +2.46% 3,100 - - - 2,300 2,900
SIG 5.6 0 0 0 0 0 0.00% - - - - 0 0
SIV 38 0 0 0 0 0 0.00% - - - - 0 0
SJC 5.3 0 0 0 0 0 0.00% - 36,754 2.23 - 0 0
SJG 13 0 0 0 0 0 0.00% - - - - 0 0
SJM 5.5 5 5.5 6 5 -500 -9.09% 5,700 - - - 0 0
SKH 29.1 29 29.5 29.5 29 -100 -0.34% 2,400 - - - 0 0
SKN 8.1 7.5 7.5 7.5 7.5 -600 -7.41% 2,700 - - - 0 0
SKV 44.5 40 43.5 43.5 39.5 -4,500 -10.11% 50,700 - - - 1,500 0
SNC 20 0 0 0 0 0 0.00% - - - - 0 0
SNZ 32 32.6 30.2 32.8 30 +600 +1.88% 14,000 - - - 0 0
SP2 16.5 0 0 0 0 0 0.00% - - - - 0 0
SPB 20.6 20.7 20.7 20.7 20.7 +100 +0.49% 100 - - 2.79 0 0
SPD 8.4 0 0 0 0 0 0.00% - - - - 0 0
SPH 10 0 0 0 0 0 0.00% - - - - 0 0
SPV 16.9 15.1 19.4 19.4 15.1 -1,800 -10.65% 6,100 - - - 0 0
SQC 6.5 0 0 0 0 0 0.00% - - - - 0 0
SRB 2 2 2 2 1.9 0 0.00% 2,400 - - - 0 0
SRT 6 6 6 6 5.9 0 0.00% 1,100 - - - 0 0
SSF 20.1 0 0 0 0 0 0.00% - - - - 0 0
SSG 11.7 11.5 11.7 11.7 11.5 -200 -1.71% 2,400 - - - 0 0
SSH 66.4 65.9 66.5 67 65.9 -500 -0.75% 43,200 - - - 0 0
SSN 1.3 0 0 0 0 0 0.00% - - - - 0 0
STH 9.3 9.3 8.7 9.3 8.6 0 0.00% 3,100 - - - 0 0
STL 1 0 0 0 0 0 0.00% - - - - 0 0
STS 37 0 0 0 0 0 0.00% - - - - 0 0
STT 1.8 0 0 0 0 0 0.00% - 14,400 0.87 - 0 0
STW 26.5 0 0 0 0 0 0.00% - - - - 0 0
SVG 5 4.7 5 5 4.7 -300 -6.00% 600 - - - 0 0
SVH 6 0 0 0 0 0 0.00% - - - - 0 0
SWC 25.6 25.6 25.6 25.7 25.3 0 0.00% 41,700 - - 27.44 0 0
SZE 13.9 0 0 0 0 0 0.00% - - - - 0 0
SZG 31.6 31.6 31.6 31.6 31.6 0 0.00% 500 - - - 0 0
TA3 5.4 0 0 0 0 0 0.00% - - - - 0 0
TA6 6.5 0 0 0 0 0 0.00% - - - - 0 0
TAL 21.6 21.5 21.8 21.9 21.5 -100 -0.46% 11,800 - - - 0 0
TAN 39.7 0 0 0 0 0 0.00% - - - - 0 0
TAW 11.3 0 0 0 0 0 0.00% - - - - 0 0
TB8 11.5 0 0 0 0 0 0.00% - - - - 0 0
TBD 94.7 0 0 0 0 0 0.00% - 2,669,598 161.79 - 0 0
TBH 12.3 0 0 0 0 0 0.00% - - - - 0 0
TBR 7.9 0 0 0 0 0 0.00% - - - - 0 0
TBT 3.7 0 0 0 0 0 0.00% - - - - 0 0
TCJ 4 0 0 0 0 0 0.00% - - - - 0 0
TCK 3.9 0 0 0 0 0 0.00% - - - - 0 0
TCW 28.7 29.2 28.7 29.2 28.7 +500 +1.74% 1,500 - - - 0 0
TDB 39.2 39.2 39.2 39.2 39.2 0 0.00% 1,000 - - - 0 0
TDF 15.5 0 0 0 0 0 0.00% - - - - 0 0
TDS 19.7 21 20 22.6 20 +1,300 +6.6% 14,800 - - 8.04 0 0
TED 40.2 0 0 0 0 0 0.00% - - - - 0 0
TEL 13.1 0 0 0 0 0 0.00% - - - - 0 0
TGP 5 4.5 4.5 4.5 4.5 -500 -10.00% 1,100 - - - 0 0
TH1 4.3 0 0 0 0 0 0.00% - 58,219 3.53 - 0 0
THN 4.4 0 0 0 0 0 0.00% - - - - 0 0
THP 8.3 0 0 0 0 0 0.00% - - - - 0 0
THU 7 0 0 0 0 0 0.00% - - - - 0 0
THW 10.4 10.1 10.1 10.1 10.1 -300 -2.88% 2,000 - - 12.58 0 0
TID 22.5 22.6 22.7 22.7 22.6 +100 +0.44% 6,100 - - - 0 0
TIE 5.6 4.8 4.8 4.8 4.8 -800 -14.29% 200 45,936 2.78 - 0 0
TIN 10.8 10.8 10.9 10.9 10.6 0 0.00% 600 - - - 0 0
TIS 4.1 4.1 4.2 4.3 4.1 0 0.00% 79,900 - - 5.73 0 0
TKA 4.7 0 0 0 0 0 0.00% - - - - 0 0
TL4 6.1 0 0 0 0 0 0.00% - - - - 0 0
TLI 3.9 3.6 3.6 3.6 3.6 -300 -7.69% 100 - - - 0 0
TLP 6.5 6.6 6.6 6.6 6.6 +100 +1.54% 200 - - - 0 0
TLT 13.9 0 0 0 0 0 0.00% - - - - 0 0
TMG 57.3 0 0 0 0 0 0.00% - - - - 0 0
TMW 18 0 0 0 0 0 0.00% - - - - 0 0
TNB 13.5 0 0 0 0 0 0.00% - - - - 0 0
TNM 4.1 0 0 0 0 0 0.00% - - - - 0 0
TNP 26.1 0 0 0 0 0 0.00% - - - - 0 0
TNS 3.8 0 0 0 0 0 0.00% - - - - 0 0
TNW 11.5 0 0 0 0 0 0.00% - - - - 0 0
TOP 1.4 0 0 0 0 0 0.00% - - - - 0 0
TOS 51.5 51 52 52 50 -500 -0.97% 33,200 - - - 0 0 -
TOW 18 19.5 19.3 19.5 19.2 +1,500 +8.33% 1,100 - - - 0 0
TPS 15 0 0 0 0 0 0.00% - - - - 0 0
TQN 21.1 0 0 0 0 0 0.00% - - - - 0 0
TQW 8.8 0 0 0 0 0 0.00% - - - - 0 0
TR1 14.9 0 0 0 0 0 0.00% - - - - 0 0
TRS 38.7 0 0 0 0 0 0.00% - - - - 0 0
TRT 10.8 0 0 0 0 0 0.00% - - - - 0 0
TS3 4.9 5 5 5 5 +100 +2.04% 10,300 - - - 0 0
TS4 1.2 0 0 0 0 0 0.00% - 19,262 1.17 - 0 0
TSD 7.8 0 0 0 0 0 0.00% - - - - 0 0
TSG 14 13.8 13.8 13.8 13.8 -200 -1.43% 300 - - - 0 0
TSJ 24.7 0 0 0 0 0 0.00% - - - - 0 0
TST 4.1 0 0 0 0 0 0.00% - 19,680 1.19 - 0 0
TTD 76.5 76.5 77 77 76.5 0 0.00% 1,000 - - - 800 1,000
TTG 13.5 15 13 15 12.9 +1,500 +11.11% 3,800 - - - 0 0
TTN 10.5 10.5 10.4 10.7 10.3 0 0.00% 36,200 - - - 0 0
TTP 104.5 0 0 0 0 0 0.00% - - - - 0 0
TTS 9.2 0 0 0 0 0 0.00% - - - - 0 0
TUG 17.5 0 0 0 0 0 0.00% - - - - 0 0
TV1 21.1 21.2 21.6 22.3 21.2 +100 +0.47% 1,500 565,856 34.29 185.96 0 0
TV6 7 7.4 7.4 7.4 7.4 +400 +5.71% 100 - - - 0 0
TVA 11.2 0 0 0 0 0 0.00% - - - - 0 0
TVG 4.1 0 0 0 0 0 0.00% - - - - 0 0
TVH 20.3 0 0 0 0 0 0.00% - - - - 0 0
TVM 8 0 0 0 0 0 0.00% - - - - 0 0
TVN 5.8 5.7 5.8 5.9 5.7 -100 -1.72% 135,000 - - 5.10 0 0
TW3 12.6 0 0 0 0 0 0.00% - - - - 0 0
UCT 4.7 0 0 0 0 0 0.00% - - - - 0 0
UDJ 9.5 9.6 9.5 9.6 9.4 +100 +1.05% 3,000 - - 25.07 0 0
UDL 12.5 0 0 0 0 0 0.00% - - - - 0 0
UEM 15.1 0 0 0 0 0 0.00% - - - - 0 0
UMC 10 0 0 0 0 0 0.00% - - - - 0 0
UPC 25 0 0 0 0 0 0.00% - - - - 0 0
UPH 10 0 0 0 0 0 0.00% - - - - 0 0
USC 10.1 0 0 0 0 0 0.00% - - - - 0 0
USD 18 18 15.3 18 15.3 0 0.00% 2,600 - - - 0 0
V11 0.4 0 0 0 0 0 0.00% - - - - 0 0
V15 0.4 0 0 0 0 0 0.00% - - - - 0 0
VAB 8.7 8.8 8.9 9.1 8.7 +100 +1.15% 1,004,600 - - - 0 5,000
VAV 41.2 0 0 0 0 0 0.00% - - - - 0 0
VBB 9.9 9.7 9.9 9.9 9.7 -200 -2.02% 2,600 - - - 0 0
VBG 5 0 0 0 0 0 0.00% - - - - 0 0
VBH 18.9 0 0 0 0 0 0.00% - 54,810 3.32 - 0 0
VC5 0.9 0 0 0 0 0 0.00% - - - - 0 0
VCE 8 0 0 0 0 0 0.00% - - - - 0 0
VCP 20 19.2 19.1 19.2 19.1 -800 -4.00% 500 - - - 0 0
VCR 23.3 24 23.4 24 23.4 +700 +3% 93,700 864,000 52.36 - 0 0
VCT 8.2 0 0 0 0 0 0.00% - - - - 0 0
VCW 32 31.5 32 32 31.5 -500 -1.56% 700 - - - 0 0
VCX 3.4 0 0 0 0 0 0.00% - - - - 0 0
VDB 0.9 0 0 0 0 0 0.00% - - - - 0 0
VDN 15.1 17.3 17.3 17.3 17.3 +2,200 +14.57% 3,400 - - - 0 0
VDT 20.6 0 0 0 0 0 0.00% - - - - 0 0
VE9 1.8 1.9 1.8 1.9 1.7 +100 +5.56% 86,800 23,795 1.44 - 0 0
VEA 36 36.1 36.1 36.3 36 +100 +0.28% 305,000 - - - 5,900 200
VEC 8.1 8.4 8.4 8.4 8.4 +300 +3.7% 1,800 - - - 0 0
VEF 188 191.6 193 193 185.7 +3,600 +1.91% 7,300 - - - 0 0
VES 2.3 0 0 0 0 0 0.00% - - - - 0 0
VET 27.7 27 27.5 27.6 25.1 -700 -2.53% 9,300 - - - 0 0
VFC 65.8 60.4 60.4 60.4 60.4 -5,400 -8.21% 100 - - 357.40 0 0
VFR 11.5 0 0 0 0 0 0.00% - 172,500 10.45 - 0 0
VGG 37 36.8 36.9 36.9 36.3 -200 -0.54% 400 - - 5.12 0 0
VGI 50.5 51.8 51.6 53.9 50.8 +1,300 +2.57% 1,142,000 - - - 0 100
VGL 19.8 19.8 19.8 19.8 19.8 0 0.00% 100 - - - 0 0
VGR 60.1 59 60.1 60.1 55.5 -1,100 -1.83% 3,400 - - - 700 0
VGT 11.8 11.7 11.9 11.9 11.6 -100 -0.85% 165,400 - - 15.31 0 0
VGV 28.6 29.5 28 29.5 27.7 +900 +3.15% 7,400 - - - 0 0
VHD 10 9 10 10 9 -1,000 -10.00% 9,000 - - - 0 0
VHF 9.7 0 0 0 0 0 0.00% - - - - 0 0
VHG 2.2 2.1 2.2 2.3 2.1 -100 -4.55% 578,100 315,000 19.09 - 0 0
VHH 3.5 3.2 3.2 3.2 3.2 -300 -8.57% 100 - - - 0 0
VIE 6 6 5.1 6 5.1 0 0.00% 300 12,367 0.75 6.56 0 0
VIH 8.9 10.2 10.2 10.2 10.2 +1,300 +14.61% 1,100 - - - 0 0
VIM 26 0 0 0 0 0 0.00% - - - - 0 0
VIN 22.5 0 0 0 0 0 0.00% - - - - 0 0
VIR 4.3 0 0 0 0 0 0.00% - - - - 0 0
VIW 11 0 0 0 0 0 0.00% - - - - 0 0
VKP 0.5 0 0 0 0 0 0.00% - - - - 0 0
VLB 32 31 32.3 32.3 30 -1,000 -3.13% 179,700 - - - 0 0
VLC 15.9 15.8 16.5 16.5 15.8 -100 -0.63% 101,800 - - 8.73 0 0
VLF 1.3 0 0 0 0 0 0.00% - - - - 0 0
VLG 5.2 5.4 5.2 5.4 5.2 +200 +3.85% 7,600 - - 6.44 0 0
VLP 0.1 0 0 0 0 0 0.00% - - - - 0 0
VLW 22.5 0 0 0 0 0 0.00% - - - - 0 0
VMA 4.6 0 0 0 0 0 0.00% - - - - 0 0
VMG 2.9 0 0 0 0 0 0.00% - - - - 0 0
VMT 21.2 0 0 0 0 0 0.00% - - - - 0 0
VNA 19.6 19.5 19.6 19.6 18.7 -100 -0.51% 3,300 390,000 23.64 - 0 0
VNB 10 9.9 10.3 10.4 9.8 -100 -1.00% 49,500 - - - 0 0
VNH 2 0 0 0 0 0 0.00% - - - - 0 0
VNI 8.8 0 0 0 0 0 0.00% - - - - 0 0
VNP 11.6 12.8 12 12.8 12 +1,200 +10.34% 63,000 - - - 0 0
VNX 27 0 0 0 0 0 0.00% - - - - 0 0
VNY 6.1 0 0 0 0 0 0.00% - - - - 0 0
VOC 19 18.5 19 19.6 18.5 -500 -2.63% 9,000 - - 7.80 0 0
VPA 3.4 0 0 0 0 0 0.00% - - - - 0 0
VPC 2.5 0 0 0 0 0 0.00% - - - - 0 0
VPR 19 0 0 0 0 0 0.00% - - - - 0 0
VPW 10 0 0 0 0 0 0.00% - - - - 0 0
VQC 13.4 0 0 0 0 0 0.00% - - - - 0 0
VRG 31.2 31 31.3 31.6 30.5 -200 -0.64% 25,500 - - - 0 0
VSE 5.8 5.8 6 6 5.5 0 0.00% 6,400 - - - 0 0
VSF 34 32.1 32 33 32 -1,900 -5.59% 2,500 - - - 0 0
VSG 1.7 0 0 0 0 0 0.00% - - - - 0 0
VSN 20.2 0 0 0 0 0 0.00% - - - - 0 0
VST 2.8 0 0 0 0 0 0.00% - - - - 0 0
VTA 4.2 4.4 3.6 4.4 3.6 +200 +4.76% 18,100 - - - 0 0
VTD 7.7 8 7.8 8.1 7.7 +300 +3.9% 105,100 - - - 0 0
VTE 7.1 0 0 0 0 0 0.00% - - - - 0 0
VTG 8.6 0 0 0 0 0 0.00% - - - - 0 0
VTI 4 0 0 0 0 0 0.00% - - - - 0 0
VTK 45.7 46.1 46.1 47.9 46 +400 +0.88% 30,300 - - - 100 0
VTM 21.8 0 0 0 0 0 0.00% - - - - 0 0
VTQ 38.3 0 0 0 0 0 0.00% - - - - 0 0
VTR 27 27.2 27.2 27.8 26.5 +200 +0.74% 40,000 - - - 0 0
VTS 19.2 0 0 0 0 0 0.00% - 38,400 2.33 - 0 0
VTX 8 0 0 0 0 0 0.00% - - - - 0 0
VUA 19.3 19.4 19.6 19.7 19 +100 +0.52% 4,400 - - - 0 0
VVN 2.3 0 0 0 0 0 0.00% - - - - 0 0
VVS 19.5 0 0 0 0 0 0.00% - - - - 0 0
VW3 12.2 0 0 0 0 0 0.00% - - - - 0 0
VWS 19.5 0 0 0 0 0 0.00% - - - - 0 0
VXB 22.4 0 0 0 0 0 0.00% - 90,698 5.50 - 0 0
VXP 30.6 0 0 0 0 0 0.00% - - - - 0 0
VXT 20.8 0 0 0 0 0 0.00% - - - - 0 0
WSB 45.8 47.4 47.4 47.4 47.3 +1,600 +3.49% 1,200 - - 7.29 0 0
WTC 12.5 12.5 12.8 12.8 12.5 0 0.00% 2,000 - - - 0 0
X26 21.5 0 0 0 0 0 0.00% - - - - 0 0
X77 0.3 0 0 0 0 0 0.00% - - - - 0 0
XDH 18.9 0 0 0 0 0 0.00% - - - - 0 0
XHC 25.3 0 0 0 0 0 0.00% - - - - 0 0
XLV 10 0 0 0 0 0 0.00% - - - - 0 0
XMC 7.1 7.3 7.1 7.3 7 +200 +2.82% 62,500 - - - 0 0
XMD 6.1 6.9 6.9 6.9 6.9 +800 +13.11% 100 - - - 0 0
XMP 19.4 0 0 0 0 0 0.00% - - - - 0 0
XPH 6.2 6.7 6.8 6.8 6.7 +500 +8.06% 5,000 - - - 0 0
YBC 6.9 0 0 0 0 0 0.00% - - - - 0 0
YTC 47.4 54.5 54.5 54.5 54.5 +7,100 +14.98% 300 - - - 0 0
合計 20,754,998 1,257.88 446,140 120,400
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