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

2026/05/06 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 127.65
+0.39/+0.31%
売買高（相対取引を含む） 44,977,830 株
（前日比 +58.87%）
値上がり銘柄数 141
値下がり銘柄数 114
変わらず銘柄数 531
総銘柄数 786
売買代金（相対取引を含む） 570,906 百万VND
（前日比 +13.21%）
前日終値 127.26 (05/05) 
始値 127.33
高値 128.20
安値 126.82
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) 428,930 511,960 -83,030
産業トレンド
+1.54 +0.72 -0.02 +0.16 +0.85 +0.96
-0.91 -0.92 +0.10 -0.97 +0.37 +0.20
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（2026/05/06 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 33.5 30 29 30 29 -3,500 -10.45% 1,600 - - - 0 0
AAH 3.1 3.1 3.1 3.2 3 0 0.00% 540,700 - - - 0 0
AAS 8.3 8.5 8.4 8.6 8.2 +200 +2.41% 899,300 - - - 7,500 0
ABB 14.9 15 15 15 14.9 +100 +0.67% 595,400 - - - 200 0
ABC 10.8 10.8 10.8 10.8 10.8 0 0.00% 2,400 - - - 0 0
ABI 19.6 19.7 19.5 19.7 19.4 +100 +0.51% 38,700 - - - 0 0
ABW 10.5 10.7 10.5 10.7 10.5 +200 +1.9% 194,500 - - - 0 101,600
ACE 36.6 35.7 36.9 36.9 35.7 -900 -2.46% 2,400 - - - 0 0
ACM 0.5 0 0 0.00% - - - - 0 0
ACS 3.6 0 0 0.00% - - - - 0 0
ACV 45.2 44.8 44.9 45.5 44.6 -400 -0.88% 728,800 - - - 42,800 369,660
AG1 13.5 13.4 13.3 13.5 12.9 -100 -0.74% 3,300 - - - 0 0
AGF 1.8 0 0 0.00% - - - - 0 0
AGP 37.7 37.8 37 37.9 37 +100 +0.27% 2,700 - - - 0 0
AGX 281.5 270 270.2 270.5 270 -11,500 -4.09% 2,500 - - - 0 0
AIC 9.6 0 0 0.00% - - - - 0 0
AIG 45.3 45.3 45.2 45.4 44.5 0 0.00% 15,400 - - - 0 0
ALV 7.5 7.4 7.4 7.5 7.4 -100 -1.33% 3,700 - - - 0 0
AMP 12.6 13 13 13 13 +400 +3.17% 200 - - - 0 0
AMS 9.9 10 10.1 10.6 9.6 +100 +1.01% 70,800 - - - 0 0
APC 5.8 0 0 0.00% - - - - 0 0
APF 48 49 48 49 47.5 +1,000 +2.08% 47,100 - - - 0 0
APL 14.5 0 0 0.00% - - - - 0 0
APP 4.4 4.4 4.3 4.4 4.2 0 0.00% 5,100 - - - 0 0
APT 2.6 0 0 0.00% - - - - 0 0
ATA 0.5 0 0 0.00% - - - - 0 0
ATG 7.3 0 0 0.00% - - - - 0 0
AVC 45.5 46 46 46 46 +500 +1.1% 1,000 - - - 0 0
AVG 10 10 10.1 10.1 9.9 0 0.00% 177,200 - - - 0 0
BAL 6.8 6.2 6.2 6.2 6.2 -600 -8.82% 100 - - - 0 0
BBH 8.4 9.4 9.5 9.5 9.4 +1,000 +11.9% 600 - - - 0 0
BBM 8.5 0 0 0.00% - - - - 0 0
BBT 11.9 11.9 11.9 11.9 11.9 0 0.00% 2,400 - - - 0 0
BCA 21.3 21 21.5 22.4 21 -300 -1.41% 14,900 - - - 0 0
BCB 1.6 0 0 0.00% - - - - 0 0
BCP 9.6 0 0 0.00% - - - - 0 0
BCR 1.2 0 0 0.00% - - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 35.9 36 34.5 36 34.5 +100 +0.28% 3,100 - - - 0 1,100
BDT 9.2 9.2 9.1 10.3 9 0 0.00% 3,400 - - - 0 0
BDW 26.7 0 0 0.00% - - - - 0 0
BEL 18.3 0 0 0.00% - - - - 0 0
BGE 3.5 0 0 0.00% - - - - 0 0
BGW 16 0 0 0.00% - - - - 0 0
BHA 23.3 23.2 23.2 23.2 23.2 -100 -0.43% 100 - - - 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 9.2 0 0 0.00% - - - - 0 0
BHK 14 0 0 0.00% - - - - 0 0
BHP 7 0 0 0.00% - - - - 0 0
BIG 7 7 6.9 7.1 6.7 0 0.00% 1,747,900 - - - 0 0
BIO 13.5 0 0 0.00% - - - - 0 0
BLI 8.7 8.7 8.8 8.8 8.7 0 0.00% 24,600 - - - 0 0
BLN 6.7 0 0 0.00% - - - - 0 0
BLT 22 22 22.2 22.2 22 0 0.00% 300 - - - 0 0
BMD 6 0 0 0.00% - - - - 0 0
BMF 7 7.5 6.8 8 6.8 +500 +7.14% 2,400 - - - 0 0
BMG 20 0 0 0.00% - - - - 0 0
BMJ 10.5 0 0 0.00% - - - - 0 0
BMK 15.2 0 0 0.00% - - - - 0 0
BMS 15.3 15.6 15.3 15.6 15.3 +300 +1.96% 282,100 - - - 0 0
BMV 4.1 4 4 4 4 -100 -2.44% 100 - - - 0 0
BNW 15.6 15.8 15.8 15.8 15.8 +200 +1.28% 1,300 - - - 0 0
BOT 1.9 0 0 0.00% - - - - 0 0
BQB 4 0 0 0.00% - - - - 0 0
BQP 14.9 15.5 15.5 15.5 15.5 +600 +4.03% 100 - - - 0 0
BRR 18.5 0 0 0.00% - - - - 0 0
BRS 27.3 26.5 27 27.5 26.5 -800 -2.93% 3,800 - - - 0 0
BSA 19.8 20 19.9 20.3 19.9 +200 +1.01% 1,700 - - - 0 0
BSD 23 0 0 0.00% - - - - 0 0
BSG 17.5 0 0 0.00% - - - - 0 0
BSH 16.4 16.3 16.3 16.3 16.3 -100 -0.61% 100 - - - 0 0
BSL 12.5 13 12.5 13 12.5 +500 +4% 6,400 - - - 0 0
BSP 11 11 11 11 11 0 0.00% 100 - - - 0 0
BSQ 17.7 17 17 17 17 -700 -3.95% 100 - - - 0 0
BT1 12.2 11.8 11.8 11.8 11.8 -400 -3.28% 300 - - - 0 0
BTB 4.8 4.3 4.3 4.3 4.3 -500 -10.42% 100 - - - 0 0
BTD 17.5 20 16 20 16 +2,500 +14.29% 32,900 - - - 0 0
BTG 8.7 0 0 0.00% - - - - 0 0
BTH 23.6 23.6 23.6 23.6 23.6 0 0.00% 1,100 - - - 0 0
BTN 2.6 2.6 2.6 2.6 2.6 0 0.00% 100 - - - 0 0
BTU 15.6 15 15 15 15 -600 -3.85% 100 - - - 0 0
BTV 18 0 0 0.00% - - - - 0 0
BVB 12.4 12.4 12.4 12.5 12.3 0 0.00% 825,400 - - - 0 0
BVG 2.8 0 0 0.00% - - - - 0 0
BVL 15.8 15.6 15.9 15.9 15.6 -200 -1.27% 1,300 - - - 0 0
BVN 15.9 0 0 0.00% - - - - 0 0
BWA 13.2 11.3 11.3 11.3 11.3 -1,900 -14.39% 100 - - - 0 0
BWS 34.1 34 33.6 34.5 33.6 -100 -0.29% 3,400 - - - 0 0
C21 16.9 0 0 0.00% - - - - 0 0
C22 19.4 0 0 0.00% - - - - 0 0 -
C4G 7 7.1 7 7.1 6.9 +100 +1.43% 321,400 - - - 0 0
C92 4 0 0 0.00% - - - - 0 0
CAD 0.5 0 0 0.00% - - - - 0 0
CAT 14.1 14.2 14.1 14.4 14.1 +100 +0.71% 13,800 - - - 0 0
CBI 13.9 0 0 0.00% - - - - 0 0
CBS 25.1 24.5 25.1 25.1 24.5 -600 -2.39% 3,200 - - - 0 0
CC1 36.1 37 37 37 37 +900 +2.49% 100 - - - 0 0
CCA 14.7 15.3 14.6 15.3 14.6 +600 +4.08% 1,100 - - - 0 0
CCM 34.2 0 0 0.00% - - - - 0 0
CCP 15.8 0 0 0.00% - - - - 0 0
CCS 8.4 8.4 8.2 8.5 8.2 0 0.00% 2,500 - - - 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 13.9 13.8 13.9 13.8 +100 +0.72% 2,000 - - - 0 0
CDR 4.2 4.5 4.6 4.6 4.5 +300 +7.14% 600 - - - 0 0
CEN 1.7 0 0 0.00% - - - - 0 0
CFM 9 10.3 10.3 10.3 10.3 +1,300 +14.44% 100 - - - 0 0
CFV 20.1 0 0 0.00% - - - - 0 0
CGV 3 3.2 3.2 3.2 3.2 +200 +6.67% 27,100 - - - 0 0
CH5 11.8 0 0 0.00% - - - - 0 0
CHC 5.8 0 0 0.00% - - - - 0 0
CHS 11 11 10.2 11 10.2 0 0.00% 1,200 - - - 0 0
CI5 4.2 3.9 3.9 3.9 3.9 -300 -7.14% 600 - - - 0 0
CID 10.6 10 10.3 10.3 10 -600 -5.66% 4,800 - - - 100 0
CIP 2.5 2.2 2.4 2.4 2.2 -300 -12.00% 7,800 - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
CKA 66.1 66.4 66 66.4 65.1 +300 +0.45% 1,500 - - - 0 0
CKD 26.4 27.3 27.3 27.3 27.3 +900 +3.41% 100 - - - 0 0
CLX 14.9 14.9 14.9 14.9 14.8 0 0.00% 26,200 - - - 0 0
CMD 18.8 18.8 18.8 18.8 18.8 0 0.00% 15,000 - - - 0 0
CMF 389 0 0 0.00% - - - - 0 0
CMI 0.7 0 0 0.00% - - - - 0 0
CMK 8.3 0 0 0.00% - - - - 0 0
CMM 18 17.3 16.3 17.3 16.3 -700 -3.89% 400 - - - 0 0
CMN 65 65 65 65.1 65 0 0.00% 9,400 - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 13.9 12 12.1 12.1 12 -1,900 -13.67% 400 - - - 0 0
CMW 13.7 0 0 0.00% - - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 30.4 30.5 33 33 30 +100 +0.33% 2,000 - - - 0 0
CNN 52.5 0 0 0.00% - - - - 0 0
CNT 6.2 6.2 6.2 6.2 6.2 0 0.00% 2,000 - - - 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 31.1 31 31.1 30.9 +100 +0.32% 18,500 - - - 0 0
CQT 7.8 0 0 0.00% - - - - 0 0
CSI 17 16.5 16.5 16.5 16.5 -500 -2.94% 200 - - - 0 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 11.1 0 0 0.00% - - - - 0 0
DBM 28.9 0 0 0.00% - - - - 0 0
DC1 8.7 0 0 0.00% - - - - 0 0
DCF 30 32.8 32.8 32.8 32.8 +2,800 +9.33% 100 - - - 0 0
DCG 25 0 0 0.00% - - - - 0 0
DCH 10 0 0 0.00% - - - - 0 0
DCR 4.3 3.8 3.8 3.8 3.8 -500 -11.63% 300 - - - 0 0
DCS 0.9 0 0 0.00% - - - - 0 0
DCT 0.6 0 0 0.00% - - - - 0 0
DCV 154.9 0 0 0.00% - - - - 0 0
DDB 9.1 9.1 9 9.1 9 0 0.00% 71,000 - - - 0 0
DDH 4.3 0 0 0.00% - - - - 0 0
DDM 2 0 0 0.00% - - - - 0 0
DDN 7.8 7.4 7.2 7.4 7.2 -400 -5.13% 400 - - - 0 0
DDV 26 26.3 26.4 26.4 25.9 +300 +1.15% 260,200 - - - 500 0
DFC 30.6 31 31 31 31 +400 +1.31% 6,100 - - - 0 0
DFF 0.5 0 0 0.00% - - - - 0 0
DGT 4 4.5 4 4.5 4 +500 +12.5% 1,030,400 - - - 70,000 300
DHB 13.2 13.1 13.3 13.3 12.9 -100 -0.76% 28,500 - - - 0 0
DHD 28.8 29.3 29 29.3 29 +500 +1.74% 1,900 - - - 0 0
DHN 26 0 0 0.00% - - - - 0 0
DIC 0.9 0 0 0.00% - - - - 0 0
DID 3.5 4 3.9 4 3.9 +500 +14.29% 400 - - - 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 19.7 19.7 19.7 19.7 +100 +0.51% 100 - - - 0 0
DMN 8.5 9 8.5 9 8.5 +500 +5.88% 600 - - - 0 0
DNA 24.1 24.1 24.2 24.2 24.1 0 0.00% 1,100 - - - 0 0
DND 7 0 0 0.00% - - - - 0 0
DNE 8.2 8.1 8.1 8.1 8.1 -100 -1.22% 100 - - - 0 0
DNH 46 0 0 0.00% - - - - 0 0
DNL 29.6 0 0 0.00% - - - - 0 0
DNM 8.9 0 0 0.00% - - - - 0 0
DNN 5.7 0 0 0.00% - - - - 0 0
DNT 61 0 0 0.00% - - - - 0 0
DNW 31 31.1 31.1 31.1 31.1 +100 +0.32% 700 - - - 0 0
DOC 7.3 0 0 0.00% - - - - 0 0
DOP 13.7 12.7 12.7 12.7 12.7 -1,000 -7.30% 100 - - - 0 0
DP1 30.1 0 0 0.00% - - - - 0 0 -
DP2 4.7 0 0 0.00% - - - - 0 0
DPC 7.2 7.8 7.8 7.8 6.2 +600 +8.33% 300 - - - 0 0
DPH 51 0 0 0.00% - - - - 0 0
DPP 28 0 0 0.00% - - - - 0 0
DRG 8.6 8.8 9.1 9.1 8.8 +200 +2.33% 800 - - - 0 0
DRI 14.1 14.3 14.1 14.4 14.1 +200 +1.42% 314,400 - - - 0 0
DSD 13.7 0 0 0.00% - - - - 0 0
DSG 6.8 0 0 0.00% - - - - 0 0
DSH 17 17 17 17.4 16.7 0 0.00% 474,700 - - - 0 0
DSP 12 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 1.9 2 1.9 2 1.9 +100 +5.26% 3,700 - - - 0 0
DTP 112.9 111.1 115.9 115.9 102 -1,800 -1.59% 62,700 - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 12.4 0 0 0.00% - - - - 0 0
DVG 1.2 0 0 0.00% - - - - 0 0
DVN 20.5 20.4 20.5 20.8 20.1 -100 -0.49% 51,200 - - - 0 0
DVW 45 0 0 0.00% - - - - 0 0
DWC 18.9 0 0 0.00% - - - - 0 0
DWS 19.5 0 0 0.00% - - - - 0 0
DXL 16.5 0 0 0.00% - - - - 0 0
E12 4.5 4.8 4.9 4.9 4.8 +300 +6.67% 200 - - - 0 0
E29 9.5 0 0 0.00% - - - - 0 0
ECO 30.1 30.5 30.1 30.5 30.1 +400 +1.33% 9,700 - - - 0 0
EFI 3.1 3.5 3.1 3.5 3.1 +400 +12.9% 17,100 - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 22.3 22.3 22 22.3 22 0 0.00% 3,500 - - - 0 0
EIN 2.2 2.2 2.3 2.3 2.2 0 0.00% 1,400 - - - 0 0
EME 26.5 0 0 0.00% - - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 21.3 19.3 19.3 19.3 19.3 -2,000 -9.39% 100 - - - 0 0
F88 150.5 154.9 150.8 155 148 +4,400 +2.92% 33,000 - - - 200 2,000
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 47.2 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 0 0 0.00% - - - - 0 0
FIC 19.6 19.7 19.3 19.7 19.3 +100 +0.51% 10,100 - - - 0 0
FOC 66 66.5 66 66.5 66 +500 +0.76% 1,400 - - - 0 1,000
FOX 78.6 78 78.6 78.6 76.9 -600 -0.76% 245,900 - - - 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 40.8 40.8 40.8 40.8 40.8 0 0.00% 1,000 - - - 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 10.8 11.3 11.3 10.4 -300 -2.70% 377,100 - - - 0 0
GCB 5.1 5 5 5 5 -100 -1.96% 46,100 - - - 0 0
GCF 19.8 19.3 19.5 19.5 19 -500 -2.53% 67,000 - - - 0 0
GDA 13.9 14.1 13.9 14.1 13.8 +200 +1.44% 21,200 - - - 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 4.9 4.6 4.5 4.7 4.5 -300 -6.12% 800 - - - 0 0
GND 24.7 28.3 28.4 28.4 28.3 +3,600 +14.57% 600 - - - 0 0
GPC 2 2 2 2 2 0 0.00% 800 - - - 0 0
GSM 29.7 29.8 29.7 29.8 29.7 +100 +0.34% 900 - - - 0 0
GTD 141.1 0 0 0.00% - - - - 0 0
GTS 11.7 11.1 11.1 11.1 11.1 -600 -5.13% 600 - - - 0 0
GVT 88 83 82.9 83 82.9 -5,000 -5.68% 400 - - - 0 0
H11 10 0 0 0.00% - - - - 0 0
HAC 10 0 0 0.00% - - - - 0 0
HAF 17.8 0 0 0.00% - - - - 0 0
HAM 42.4 45 45 45 45 +2,600 +6.13% 1,000 - - - 0 0
HAN 8.2 0 0 0.00% - - - - 0 0
HAV 2.9 0 0 0.00% - - - - 0 0
HBC 5 5.3 5.1 5.6 5 +300 +6% 5,706,000 - - - 31,000 2,700
HBD 19 0 0 0.00% - - - - 0 0
HBH 6 6 5.1 6 5.1 0 0.00% 200 - - - 100 0
HC1 13.4 0 0 0.00% - - - - 0 0
HC3 26 26 26 26 26 0 0.00% 1,800 - - - 0 0
HCI 7.3 0 0 0.00% - - - - 0 0
HD2 11.6 0 0 0.00% - - - - 0 0
HD6 9 9.2 8.9 9.2 8.8 +200 +2.22% 5,800 - - - 0 0
HD8 6.9 6.2 6.2 6.2 6.2 -700 -10.14% 100 - - - 0 0
HDM 36.9 35.6 35.1 35.6 35.1 -1,300 -3.52% 500 - - - 0 0
HDP 26.4 0 0 0.00% - - - - 0 0
HDW 17 0 0 0.00% - - - - 0 0
HEC 65 0 0 0.00% - - - - 0 0
HEJ 14.1 13.7 13.6 13.7 13.6 -400 -2.84% 800 - - - 0 0
HEP 15 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 7.8 7.6 7.7 7.7 7.6 -200 -2.56% 6,200 - - - 1,000 0
HJC 6.6 0 0 0.00% - - - - 0 0
HKB 0.5 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 35 35.6 35.8 35 +200 +0.57% 4,700 - - - 0 0
HNB 12.1 0 0 0.00% - - - - 0 0
HND 10.7 10.7 10.7 10.7 10.6 0 0.00% 30,400 - - - 0 0
HNF 25 25 25 25 25 0 0.00% 200 - - - 0 0
HNG 6.8 7.7 7 7.8 6.9 +900 +13.24% 15,228,600 - - - 150,000 18,700
HNI 30.1 0 0 0.00% - - - - 0 0
HNM 7.7 7.8 7.7 7.8 7.6 +100 +1.3% 293,000 - - - 0 0
HNP 23.2 26.5 26.5 26.5 26.5 +3,300 +14.22% 100 - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 21 18 18 18 18 -3,000 -14.29% 500 - - - 0 0
HPD 16.5 16.5 16.5 16.5 16.5 0 0.00% 100 - - - 0 0
HPH 12.5 0 0 0.00% - - - - 0 0
HPI 17.6 0 0 0.00% - - - - 0 0
HPM 6.3 0 0 0.00% - - - - 0 0
HPO 15.1 15 15 15 15 -100 -0.66% 500 - - - 0 0
HPP 81.1 0 0 0.00% - - - - 0 0
HPT 29.4 0 0 0.00% - - - - 0 0
HPW 20.8 0 0 0.00% - - - - 0 0
HRB 40 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSM 6.1 6.5 7 7 6.5 +400 +6.56% 300 - - - 0 0
HSP 16.6 15.8 15.4 15.8 15.4 -800 -4.82% 1,200 - - - 0 0
HSV 4.5 4.4 4.5 4.6 4.4 -100 -2.22% 14,900 - - - 0 0
HTE 3.2 3.3 3.3 3.3 3.3 +100 +3.13% 1,000 - - - 0 0
HTM 9.9 0 0 0.00% - - - - 0 0
HTP 1.1 0 0 0.00% - - - - 0 0
HTT 1.6 0 0 0.00% - - - - 0 0
HU4 9.5 9.8 9.8 9.8 9.8 +300 +3.16% 1,000 - - - 0 0
HU6 4.3 4.3 4.2 4.3 3.9 0 0.00% 2,100 - - - 0 0
HUG 31.4 29 29 29 29 -2,400 -7.64% 100 - - - 0 0
HVA 6.7 6.8 7.5 7.7 6.2 +100 +1.49% 83,900 - - - 0 0
HVX 2.4 2.5 2.4 2.5 2.3 +100 +4.17% 9,100 - - - 500 0
HWS 15 15 15 15 14.8 0 0.00% 8,600 - - - 0 0
IBD 5.4 0 0 0.00% - - - - 0 0
ICC 37.1 0 0 0.00% - - - - 0 0
ICF 3 0 0 0.00% - - - - 0 0
ICI 8.5 0 0 0.00% - - - - 0 0
ICN 30.6 30.3 30.6 30.7 30.3 -300 -0.98% 3,000 - - - 0 0
IDP 282.3 280 280 280 280 -2,300 -0.81% 1,800 - - - 0 0
IFS 17.8 17.1 18 18 17.1 -700 -3.93% 700 - - - 0 0
IHK 7.9 0 0 0.00% - - - - 0 0
ILA 5.5 5 5 5 5 -500 -9.09% 3,000 - - - 0 0
ILC 6 0 0 0.00% - - - - 0 0
ILS 22.3 24.6 23.5 25 23.5 +2,300 +10.31% 36,400 - - - 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 24.6 0 0 0.00% - - - - 0 0
IST 34 35.2 36 36 35.2 +1,200 +3.53% 700 - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 3.9 4 4 4 4 +100 +2.56% 100 - - - 0 0
JOS 1.3 0 0 0.00% - - - - 0 0
KCB 12.2 12.1 12.2 12.2 11.8 -100 -0.82% 43,500 - - - 0 0
KGM 5.5 5.6 5.5 5.6 5.5 +100 +1.82% 1,600 - - - 0 0
KHD 20 0 0 0.00% - - - - 0 0
KHW 33.5 0 0 0.00% - - - - 0 0
KIP 9.5 10 10 10 10 +500 +5.26% 200 - - - 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 4.4 4.7 4.7 4.7 4.7 +300 +6.82% 100 - - - 0 0
L45 1.5 0 0 0.00% - - - - 0 0
L62 2.6 0 0 0.00% - - - - 0 0
L63 10.1 0 0 0.00% - - - - 0 0
LAI 11.3 11.3 11.3 11.6 11.2 0 0.00% 8,500 - - - 0 0
LAW 28.5 27 27 27 27 -1,500 -5.26% 100 - - - 0 0
LCC 1.1 0 0 0.00% - - - - 0 0
LCM 0.7 0 0 0.00% - - - - 0 0
LDW 28 0 0 0.00% - - - - 0 0
LEC 4.5 4.2 4.2 4.2 4.2 -300 -6.67% 100 - - - 0 0
LG9 5.1 0 0 0.00% - - - - 0 0
LIC 30.6 30.7 30.7 30.7 30.6 +100 +0.33% 1,800 - - - 0 0
LKW 35 35.5 35.1 35.5 35.1 +500 +1.43% 500 - - - 0 0
LLM 23.1 0 0 0.00% - - - - 0 0
LM3 1.7 0 0 0.00% - - - - 0 0
LMC 7.6 6.5 6.6 6.6 6.5 -1,100 -14.47% 400 - - - 0 0
LMH 1.3 0 0 0.00% - - - - 0 0
LMI 9.8 0 0 0.00% - - - - 0 0
LNC 4 0 0 0.00% - - - - 0 0
LO5 0.5 0 0 0.00% - - - - 0 0
LPT 7.8 7.8 7.8 7.8 7.8 0 0.00% 10,000 - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 35 35 34.5 35.8 34 0 0.00% 27,300 - - - 0 0
LTC 1.8 0 0 0.00% - - - - 0 0
LTG 6.4 0 0 0.00% - - - - 0 0
M10 22.6 22.2 22.9 22.9 22.1 -400 -1.77% 3,700 - - - 0 0
MA1 39.4 34.8 33.5 34.9 33.5 -4,600 -11.68% 3,000 - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 5.3 0 0 0.00% - - - - 0 0
MDF 4.5 4.4 4.5 4.6 4.4 -100 -2.22% 4,100 - - - 0 0
MEC 2.8 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 34.9 35 35 34.7 0 0.00% 4,500 - - - 0 0
MGC 12.1 12.1 12.1 12.1 12 0 0.00% 4,100 - - - 0 0
MGG 25.5 22 23.1 23.1 22 -3,500 -13.73% 5,700 - - - 0 0
MGR 5 5 4.3 5 4.3 0 0.00% 1,800 - - - 0 0
MH3 26.8 26.9 26.9 26.9 26.9 +100 +0.37% 100 - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 8 0 0 0.00% - - - - 0 0
MKP 28.4 26 25.2 26.1 25.2 -2,400 -8.45% 4,200 - - - 0 600
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 20.4 0 0 0.00% - - - - 0 0
MML 31.4 32.4 31.1 32.5 31.1 +1,000 +3.18% 70,300 - - - 40,300 6,100
MNB 29.3 0 0 0.00% - - - - 0 0
MND 11 0 0 0.00% - - - - 0 0
MPC 15.7 15.9 16 16 15.7 +200 +1.27% 10,700 - - - 0 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 19.2 20 20 20 20 +800 +4.17% 100 - - - 0 0
MRF 24 0 0 0.00% - - - - 0 0
MSR 41.6 40.6 41.6 41.6 39.4 -1,000 -2.40% 1,750,800 - - - 12,300 0
MTA 13.1 13.1 13.2 13.2 13.1 0 0.00% 2,100 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 8.5 8.5 8.5 8.5 8.5 0 0.00% 6,200 - - - 0 0
MTH 26.5 30.4 30.4 30.4 30.4 +3,900 +14.72% 100 - - - 100 0
MTL 5.6 0 0 0.00% - - - - 0 0
MTP 14.5 14 14 14 14 -500 -3.45% 6,500 - - - 0 0
MTS 9.7 9.7 9.7 9.7 9.7 0 0.00% 100 - - - 0 0
MTV 14.1 0 0 0.00% - - - - 0 0
MVC 14 14 14.3 14.3 13.9 0 0.00% 9,700 - - - 0 0
MVN 56 56.3 64.2 64.2 55 +300 +0.54% 3,400 - - - 0 0
MZG 12.5 12.7 12.5 12.7 12.5 +200 +1.6% 160,300 - - - 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 9.3 0 0 0.00% - - - - 0 0
NBE 9.8 9.7 9.8 9.8 9.6 -100 -1.02% 2,400 - - - 0 0
NBT 15 15 15 15.2 15 0 0.00% 1,300 - - - 0 0
NCG 10.5 10.8 10.2 10.8 10 +300 +2.86% 135,700 - - - 0 0
NCS 41.2 0 0 0.00% - - - - 0 0
ND2 35.2 35.9 35.9 35.9 35.9 +700 +1.99% 100 - - - 0 0
NDC 160 0 0 0.00% - - - - 0 0
NDP 25.9 0 0 0.00% - - - - 0 0
NDT 4.9 4.8 4.8 4.8 4.6 -100 -2.04% 10,000 - - - 0 0
NDW 14.5 0 0 0.00% - - - - 0 0
NED 6.8 6.9 6.9 6.9 6.8 +100 +1.47% 34,700 - - - 0 0
NGC 1.2 0 0 0.00% - - - - 0 0
NHV 0.6 0 0 0.00% - - - - 0 0
NJC 13 13.2 13.2 13.2 13.2 +200 +1.54% 100 - - - 0 0
NLS 6.8 0 0 0.00% - - - - 0 0
NNT 59 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 12 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 12 12 12 12 12 0 0.00% 100 - - - 0 0
NTT 9.5 0 0 0.00% - - - - 0 0
NTW 19.9 19.8 19.8 19.8 19.8 -100 -0.50% 400 - - - 0 0
NUE 10.4 10.3 10.3 10.3 10.3 -100 -0.96% 100 - - - 0 0
NVP 36.3 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 3.8 3.9 4 4 3.9 +100 +2.63% 400 - - - 0 0
ODE 45.5 45.4 45.5 45.7 45.3 -100 -0.22% 16,400 - - - 0 0
OIL 14.6 14.6 14.8 14.9 14.5 0 0.00% 2,208,900 - - - 0 0
ONW 5 0 0 0.00% - - - - 0 0
PAI 13.6 0 0 0.00% - - - - 0 0
PAP 25 0 0 0.00% - - - - 0 0
PAS 2.6 2.7 2.6 2.7 2.6 +100 +3.85% 6,300 - - - 0 0 -
PAT 67.6 68.8 68.4 68.8 67.7 +1,200 +1.78% 13,400 - - - 0 0
PBC 5.7 5.9 5.8 5.9 5.6 +200 +3.51% 52,200 - - - 0 0
PBT 15.3 0 0 0.00% - - - - 0 0
PCC 35.1 0 0 0.00% - - - - 0 0
PCF 3.4 3.4 3.9 3.9 3.4 0 0.00% 6,300 - - - 0 0
PCG 2.3 0 0 0.00% - - - - 0 0
PCM 15.2 0 0 0.00% - - - - 0 0
PDC 4.2 4.3 4.3 4.3 4.3 +100 +2.38% 300 - - - 0 0
PEG 3.7 3.7 3.9 3.9 3.7 0 0.00% 300 - - - 0 0
PEQ 50.4 47.1 47 47.1 47 -3,300 -6.55% 200 - - - 0 0
PFL 2.1 2.1 2.1 2.2 2.1 0 0.00% 26,600 - - - 0 0
PGB 11.6 11.7 11.7 11.7 11.4 +100 +0.86% 79,100 - - - 0 0
PHH 4.6 0 0 0.00% - - - - 0 0
PHP 36.6 37 37.4 37.5 37 +400 +1.09% 71,400 - - - 0 0
PHS 9.6 9.6 9.6 9.6 9.6 0 0.00% 600 - - - 0 0
PIS 12 0 0 0.00% - - - - 0 0
PIV 7.5 7.7 7.4 7.7 7.3 +200 +2.67% 363,000 - - - 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 3.9 3.9 3.9 3.9 3.9 0 0.00% 1,000 - - - 0 0
PMJ 16.9 0 0 0.00% - - - - 0 0
PMT 6.7 0 0 0.00% - - - - 0 0
PMW 37 0 0 0.00% - - - - 0 0
PND 5.5 6.3 6.3 6.3 6.3 +800 +14.55% 400 - - - 0 0
PNG 29 0 0 0.00% - - - - 0 0
PNP 20 19.5 19.1 19.9 19.1 -500 -2.50% 600 - - - 0 0
PNT 7.4 0 0 0.00% - - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POM 3.9 0 0 0.00% - - - - 0 0
POS 14.9 15.2 15 15.2 14.9 +300 +2.01% 25,900 - - - 0 0
POV 7.8 8 7.6 8.1 7.6 +200 +2.56% 9,900 - - - 0 0
PPH 28 27.8 28 28 27.8 -200 -0.71% 14,900 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 13.9 0 0 0.00% - - - - 0 0
PRT 9.8 9.8 9.8 9.8 9.8 0 0.00% 6,100 - - - 0 0
PSB 5.4 5.4 5.5 5.5 5.3 0 0.00% 18,200 - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 10 10.4 10.4 10.4 10.4 +400 +4% 100 - - - 0 0
PSN 9.5 8.2 8.2 8.2 8.2 -1,300 -13.68% 100 - - - 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 11.5 12.2 12.2 12.2 12.2 +700 +6.09% 100 - - - 0 0
PTO 21.9 0 0 0.00% - - - - 0 0
PTP 11.5 11.5 11.5 11.5 11.5 0 0.00% 5,000 - - - 0 0
PTT 9.3 9.8 9.8 9.8 9.8 +500 +5.38% 200 - - - 0 0
PTV 5.9 5.7 5.5 5.8 5.5 -200 -3.39% 6,000 - - - 0 0
PVE 2.7 0 0 0.00% - - - - 0 0
PVH 0.7 0 0 0.00% - - - - 0 0
PVM 19.6 0 0 0.00% - - - - 0 0
PVO 6.8 6.7 6.8 6.9 6.6 -100 -1.47% 21,600 - - - 0 0
PVR 1.1 0 0 0.00% - - - - 0 0
PVV 1.8 0 0 0.00% - - - - 0 0
PVX 1.7 0 0 0.00% - - - - 0 0
PVY 2.1 0 0 0.00% - - - - 0 0
PWA 6.4 6.3 6.4 6.4 6.3 -100 -1.56% 1,100 - - - 0 0
PWS 13.1 0 0 0.00% - - - - 0 0
PXA 0.9 0 0 0.00% - - - - 0 0
PXI 0.9 0 0 0.00% - - - - 0 0
PXL 12.7 13.3 12.7 13.3 12.7 +600 +4.72% 86,300 - - - 0 0
PXM 0.5 0 0 0.00% - - - - 0 0
PXS 2.7 0 0 0.00% - - - - 0 0
PXT 1.6 0 0 0.00% - - - - 0 0
QBS 0.6 0 0 0.00% - - - - 0 0
QCC 23.8 27.3 27.3 27.3 27.3 +3,500 +14.71% 100 - - - 0 0
QHW 35.6 35.6 35.6 35.6 35.6 0 0.00% 2,000 - - - 0 0
QNC 5.6 5.4 5.4 5.4 5.4 -200 -3.57% 200 - - - 0 0
QNS 46.2 46.7 46.2 46.7 46.2 +500 +1.08% 185,300 - - - 47,030 0
QNT 10 0 0 0.00% - - - - 0 0
QNU 10 0 0 0.00% - - - - 0 0
QNW 17.5 18 17.6 18 17.6 +500 +2.86% 200 - - - 0 0
QPH 35 34.9 34.9 34.9 34.9 -100 -0.29% 100 - - - 0 0
QSP 25.5 25.5 22 25.5 22 0 0.00% 200 - - - 0 0
QTP 12.3 12.4 12.3 12.4 12.2 +100 +0.81% 345,300 - - - 0 0
RAT 17.4 0 0 0.00% - - - - 0 0
RBC 6.2 0 0 0.00% - - - - 0 0
RCC 17.7 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 38.5 0 0 0.00% - - - - 0 0
RIC 9 9.7 9.9 9.9 9.7 +700 +7.78% 300 - - - 0 0
RTB 29.1 29.5 29.1 29.9 29.1 +400 +1.37% 4,100 - - - 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 12.1 12.1 12.1 12.1 12.1 0 0.00% 200 - - - 0 0
SAL 2.3 0 0 0.00% - - - - 0 0
SAS 36.2 36.6 36.2 36.7 36 +400 +1.1% 3,200 - - - 0 0
SB1 7.5 7.5 7 7.5 7 0 0.00% 300 - - - 0 0
SBB 16.2 16.5 16.2 16.5 16.2 +300 +1.85% 15,500 - - - 0 0
SBD 7.7 7.3 7.5 8.6 7.3 -400 -5.19% 10,500 - - - 0 300
SBH 41.3 41.3 41 41.3 41 0 0.00% 400 - - - 0 0
SBL 5.8 5.8 5.1 5.8 5.1 0 0.00% 200 - - - 0 0
SBM 34.5 0 0 0.00% - - - - 0 0
SBR 8.3 0 0 0.00% - - - - 0 0
SBS 5 5.1 5.1 5.2 5 +100 +2% 1,255,800 - - - 0 0
SCC 2.5 0 0 0.00% - - - - 0 0
SCD 12 0 0 0.00% - - - - 0 0
SCJ 2.9 0 0 0.00% - - - - 0 0
SCL 21.3 22 21.5 22 21.4 +700 +3.29% 68,200 - - - 0 0
SCO 5.4 0 0 0.00% - - - - 0 0
SD2 6.1 0 0 0.00% - - - - 0 0
SD3 8.3 8.5 8.6 8.6 8.3 +200 +2.41% 3,500 - - - 0 0
SD6 2.1 0 0 0.00% - - - - 0 0
SD7 2.9 0 0 0.00% - - - - 0 0
SDD 1.3 0 0 0.00% - - - - 0 0
SDK 15.5 0 0 0.00% - - - - 0 0
SDP 0.7 0 0 0.00% - - - - 0 0
SDT 4.4 4.4 4.4 4.4 4.4 0 0.00% 3,300 - - - 0 0
SDV 32.2 0 0 0.00% - - - - 0 0
SDY 0.9 0 0 0.00% - - - - 0 0
SEA 44.9 48 51.6 51.6 48 +3,100 +6.9% 300 - - - 0 0
SEP 15 0 0 0.00% - - - - 0 0
SGB 12 12.1 12 12.1 11.1 +100 +0.83% 20,400 - - - 0 0
SGI 10.9 0 0 0.00% - - - - 0 0
SGP 24.3 24.3 24.5 24.5 24 0 0.00% 53,200 - - - 0 0
SGS 13.9 0 0 0.00% - - - - 0 0
SHC 10.2 10.4 10.4 10.4 10.4 +200 +1.96% 100 - - - 0 0
SHG 2.3 0 0 0.00% - - - - 0 0
SID 14.8 14.5 14.5 14.5 14.5 -300 -2.03% 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 24 0 0 0.00% - - - - 0 0
SJM 6.8 0 0 0.00% - - - - 0 0
SKH 24 0 0 0.00% - - - - 0 0
SKN 9.5 8.8 8.1 8.8 8.1 -700 -7.37% 1,100 - - - 0 0
SKV 26.2 26 25.2 26 25.2 -200 -0.76% 1,400 - - - 0 0
SLD 10 0 0 0.00% - - - - 0 0
SNC 26 0 0 0.00% - - - - 0 0
SNZ 30.1 30 30.4 30.4 30 -100 -0.33% 1,200 - - - 0 0
SP2 22.7 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 22 25 25 25 25 +3,000 +13.64% 100 - - - 0 0
SRB 1.7 1.7 1.8 1.8 1.7 0 0.00% 3,900 - - - 0 0
SSF 28.1 0 0 0.00% - - - - 0 0
SSG 7.6 8.2 7.9 8.2 7.7 +600 +7.89% 18,000 - - - 0 0
SSH 67.9 0 0 0.00% - - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STD 7.2 7 6.5 7.3 6.2 -200 -2.78% 6,300 - - - 0 0
STH 21.4 21.4 21.4 21.5 21.4 0 0.00% 367,600 - - - 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 5.9 0 0 0.00% - - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 25.4 25.8 24.5 25.8 24.5 +400 +1.57% 200 - - - 0 0
SZE 8.1 8.2 8.3 8.8 8.2 +100 +1.23% 13,900 - - - 0 0
SZG 36.6 0 0 0.00% - - - - 0 0
TA6 5 0 0 0.00% - - - - 0 0
TAN 43.1 0 0 0.00% - - - - 0 0
TAR 3.2 0 0 0.00% - - - - 0 0
TAW 13.1 0 0 0.00% - - - - 0 0
TBD 118 0 0 0.00% - - - - 0 0
TBR 6.3 6.3 6.3 6.3 6.3 0 0.00% 100 - - - 0 0
TCJ 3.6 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TCW 32.6 32.3 32.7 32.7 32 -300 -0.92% 4,100 - - - 0 0
TDB 41 40.5 40.6 40.6 40.5 -500 -1.22% 900 - - - 0 0
TDF 9 0 0 0.00% - - - - 0 0
TDS 8 8.2 8.1 8.2 8.1 +200 +2.5% 500 - - - 0 0
TED 60 0 0 0.00% - - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 5 0 0 0.00% - - - - 0 0
TH1 8 7.8 8.3 9.2 7.8 -200 -2.50% 22,900 - - - 3,100 0
THM 8.2 8.1 7 8.1 7 -100 -1.22% 1,500 - - - 0 0
THN 3.8 0 0 0.00% - - - - 0 0
THP 8.9 0 0 0.00% - - - - 0 0
THU 10 0 0 0.00% - - - - 0 0
THW 17.2 17 17 17 17 -200 -1.16% 100 - - - 0 0
TID 20.7 20.5 20.4 20.5 20 -200 -0.97% 4,500 - - - 0 0
TIE 3 0 0 0.00% - - - - 0 0
TIN 148.1 144.7 145 145 140 -3,400 -2.30% 43,700 - - - 0 0
TIS 4.9 4.8 4.9 4.9 4.8 -100 -2.04% 700 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 11.9 0 0 0.00% - - - - 0 0
TLP 6.8 6.3 6.7 6.7 6.3 -500 -7.35% 3,900 - - - 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 3.7 0 0 0.00% - - - - 0 0
TNW 12.7 12.7 12.7 12.7 12.7 0 0.00% 2,600 - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 184.6 191.7 191.9 192 184 +7,100 +3.85% 16,600 - - - 0 0 -
TOW 37.5 36 35.5 36 35.5 -1,500 -4.00% 200 - - - 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 31 35.5 35.5 35.5 35.5 +4,500 +14.52% 100 - - - 0 0
TRT 3.6 0 0 0.00% - - - - 0 0
TS3 5.8 5.8 5.4 5.8 5.4 0 0.00% 7,000 - - - 0 0
TSD 5.4 0 0 0.00% - - - - 0 0
TSG 10 0 0 0.00% - - - - 0 0
TSJ 37 0 0 0.00% - - - - 0 0
TST 9.1 0 0 0.00% - - - - 0 0
TTD 147.6 125.8 125.7 160 125.7 -21,800 -14.77% 400 - - - 0 0
TTG 11 11.7 11 11.7 11 +700 +6.36% 15,900 - - - 0 0
TTN 15 15.1 14.9 15.4 14.9 +100 +0.67% 26,500 - - - 1,000 0
TTS 11.4 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 20.5 0 0 0.00% - - - - 0 0
TV1 26.3 26.3 26.2 26.6 25.9 0 0.00% 30,700 - - - 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 6.3 0 0 0.00% - - - - 0 0
TVN 8.6 8.9 8.8 8.9 8.7 +300 +3.49% 543,000 - - - 0 3,000
TW3 13 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDJ 7 7 7.1 7.1 6.9 0 0.00% 8,300 - - - 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 30.7 26.1 26.1 26.1 26.1 -4,600 -14.98% 2,000 - - - 0 0
UPH 4.7 5.4 5.4 5.4 5.4 +700 +14.89% 200 - - - 0 0
UPS 26.5 0 0 0.00% - - - - 0 0
USC 10.3 0 0 0.00% - - - - 0 0
USD 17.1 17.1 17.1 17.1 17.1 0 0.00% 2,500 - - - 0 0
UTT 9.2 0 0 0.00% - - - - 0 0
UXC 1.1 0 0 0.00% - - - - 0 0
VAV 33.3 0 0 0.00% - - - - 0 0
VBB 13.9 13.7 13.8 13.9 13.5 -200 -1.44% 156,200 - - - 0 3,000
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 23.8 23.9 24.2 24.2 23.6 +100 +0.42% 2,700 - - - 0 0
VCR 42 0 0 0.00% - - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCX 8.6 7.4 7.4 7.4 7.4 -1,200 -13.95% 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 1.7 0 0 0.00% - - - - 0 0
VE9 4 0 0 0.00% - - - - 0 0
VEA 33.3 33.6 33.3 33.6 33.3 +300 +0.9% 304,800 - - - 19,900 0
VEC 22 24 24.4 24.4 24 +2,000 +9.09% 400 - - - 0 0
VEF 96.5 95.5 96 96.2 95 -1,000 -1.04% 20,200 - - - 1,300 0
VES 25.5 0 0 0.00% - - - - 0 0
VET 15.3 15 15.5 15.5 15 -300 -1.96% 1,700 - - - 0 0
VFC 90.5 90.5 90.5 90.5 90.5 0 0.00% 400 - - - 0 0
VFR 11.1 12.2 11 12.6 11 +1,100 +9.91% 7,600 - - - 0 1,400
VGG 42 42 41.8 42 41.8 0 0.00% 200 - - - 0 0
VGI 89 87.6 89 89.5 86.9 -1,400 -1.57% 766,100 - - - 0 0
VGL 18.5 0 0 0.00% - - - - 0 0
VGR 68.2 71.5 68.3 71.5 68.2 +3,300 +4.84% 3,000 - - - 0 500
VGT 11.9 12 12 12 11.9 +100 +0.84% 252,600 - - - 0 0
VGV 51.6 0 0 0.00% - - - - 0 0
VHD 3.2 0 0 0.00% - - - - 0 0
VHF 2.3 0 0 0.00% - - - - 0 0
VHG 1.5 1.6 1.5 1.6 1.5 +100 +6.67% 722,600 - - - 0 0
VHH 2.1 0 0 0.00% - - - - 0 0
VIE 6.5 0 0 0.00% - - - - 0 0
VIM 11.5 10.6 10 11.4 10 -900 -7.83% 1,300 - - - 0 0
VIN 15.2 0 0 0.00% - - - - 0 0
VIR 3.1 0 0 0.00% - - - - 0 0
VIW 35 33.7 35.3 35.4 32 -1,300 -3.71% 284,700 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 45.9 46.2 45.9 46.2 45.9 +300 +0.65% 5,600 - - - 0 0
VLC 13.2 13.4 13.3 13.4 13.2 +200 +1.52% 52,400 - - - 0 0
VLG 8.1 8.1 8.6 8.6 8.1 0 0.00% 1,300 - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLS 15.9 15.8 15.8 15.9 15.8 -100 -0.63% 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 19.7 19.3 20 22.6 18.3 -400 -2.03% 91,700 - - - 0 0
VNB 14.4 14.4 14.4 14.8 14.2 0 0.00% 16,900 - - - 0 0
VNH 1.2 0 0 0.00% - - - - 0 0
VNI 6.4 6.3 6.3 6.3 6.3 -100 -1.56% 300 - - - 0 0
VNP 19.4 19.2 19 19.3 19 -200 -1.03% 11,900 - - - 0 0
VNX 0.3 0 0 0.00% - - - - 0 0
VNY 4.2 0 0 0.00% - - - - 0 0
VNZ 329.8 345 339 345 338 +15,200 +4.61% 2,900 - - - 0 0
VPA 1.9 0 0 0.00% - - - - 0 0
VPC 2.9 0 0 0.00% - - - - 0 0
VPR 7.9 8.4 7.9 8.4 7.8 +500 +6.33% 1,100 - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 16.5 17 17 17 17 +500 +3.03% 200 - - - 0 0
VRG 17 17 17.2 17.2 17 0 0.00% 2,900 - - - 0 0
VSE 7.9 8.2 8.5 8.5 7.7 +300 +3.8% 4,800 - - - 0 0
VSF 26.1 26.9 26.1 27 26.1 +800 +3.07% 15,800 - - - 0 0
VSG 1.7 0 0 0.00% - - - - 0 0
VSN 14.4 14.5 14.4 14.5 14.4 +100 +0.69% 1,100 - - - 0 0
VST 3.1 0 0 0.00% - - - - 0 0
VTA 1.4 0 0 0.00% - - - - 0 0
VTD 5.9 6 6 6.1 5.9 +100 +1.69% 246,100 - - - 0 0
VTE 7.4 0 0 0.00% - - - - 0 0
VTG 3.4 0 0 0.00% - - - - 0 0
VTI 4.8 0 0 0.00% - - - - 0 0
VTK 49.9 49.5 50 50 49.5 -400 -0.80% 1,800 - - - 0 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 6.3 6 6 6 6 -300 -4.76% 100 - - - 0 0
VTR 10.5 10.5 10.5 10.6 10.5 0 0.00% 19,400 - - - 0 0
VTS 4.2 0 0 0.00% - - - - 0 0
VTX 6 0 0 0.00% - - - - 0 0
VUA 15.7 0 0 0.00% - - - - 0 0
VVN 2.9 0 0 0.00% - - - - 0 0
VW3 10.1 10.1 9.6 10.1 9.6 0 0.00% 3,200 - - - 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 59.1 67.8 67.9 67.9 67.8 +8,700 +14.72% 600 - - - 0 0
WSB 53.4 0 0 0.00% - - - - 0 0
WTC 9.6 9.2 9.4 9.5 9.2 -400 -4.17% 6,700 - - - 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 9.3 9 9 9 9 -300 -3.23% 2,500 - - - 0 0
XMD 6 0 0 0.00% - - - - 0 0
XMP 15.8 15.2 15.2 15.2 15.2 -600 -3.80% 100 - - - 0 0
XPH 15.6 16.1 16.1 16.1 16.1 +500 +3.21% 100 - - - 0 0
YBC 7.1 7 6.2 7.3 6.2 -100 -1.41% 1,600 - - - 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 - - - - - - - - - - - - - - -
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 40,095,201 2,372.50 428,930 511,960
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