会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

UPCoM株価

2026/04/01 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 127.62
+1.20/+0.95%
売買高（相対取引を含む） 30,525,934 株
（前日比 -3.63%）
値上がり銘柄数 148
値下がり銘柄数 119
変わらず銘柄数 526
総銘柄数 793
売買代金（相対取引を含む） 498,653 百万VND
（前日比 -18.91%）
前日終値 126.42 (03/31) 
始値 127.40
高値 128.07
安値 127.30
年初来高値 129.31 (02/27) 
年初来安値 119.35 (03/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 507,440 579,300 -71,860
産業トレンド
+1.21 +0.10 +0.41 -0.52 +2.10 +0.40
+0.59 -0.00 -0.19 +1.32 +0.15 -0.48
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z
 UPCoM株価（2026/04/01 15:00VNT）※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://vntrade.fnsyrus.com/chung-khoan/danh-muc
銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
(百万ドン) 		時価総額
(億円) 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0
A32 33.1 0 0 0.00% - - - - 0 0
AAH 3.2 3.2 3.2 3.3 3.2 0 0.00% 483,300 - - - 0 0
AAS 8.5 8.6 8.6 8.8 8.5 +100 +1.18% 1,895,900 - - - 0 3,900
ABB 14.9 14.7 14.8 14.9 14.7 -200 -1.34% 1,507,700 - - - 33,000 100
ABC 11.4 11.4 11.6 11.8 11.3 0 0.00% 46,100 - - - 0 0
ABI 20 19.9 20 20.3 19.7 -100 -0.50% 62,100 - - - 6,400 16,310
ABW 10.6 10.8 10.7 10.8 10.7 +200 +1.89% 55,400 - - - 0 2,500
ACE 39.8 38.5 38.2 38.5 38.2 -1,300 -3.27% 500 - - - 0 0
ACM 0.6 0 0 0.00% - - - - 0 0
ACS 3.6 4.1 4.1 4.1 4.1 +500 +13.89% 100 - - - 0 0
ACV 45.3 46.9 45.5 47.3 45.3 +1,600 +3.53% 1,153,400 - - - 7,410 23,740
AG1 12.6 0 0 0.00% - - - - 0 0
AGF 1.9 0 0 0.00% - - - - 0 0
AGP 37.9 37.9 37 38 37 0 0.00% 3,100 - - - 0 0
AGX 205.1 204 235.8 235.8 204 -1,100 -0.54% 200 - - - 0 0
AIC 9.3 9.5 9 9.7 9 +200 +2.15% 2,800 - - - 0 0
AIG 44.1 44 44.5 44.8 44 -100 -0.23% 30,500 - - - 0 0
ALV 7.7 7.4 7.8 7.8 7.4 -300 -3.90% 38,800 - - - 0 0
AMP 14.5 14.5 14.5 14.5 14.5 0 0.00% 4,100 - - - 0 0
AMS 9 9.2 9.2 9.5 8.9 +200 +2.22% 219,800 - - - 0 1,000
APC 6.3 6.1 6.2 6.3 6.1 -200 -3.17% 3,000 - - - 0 0
APF 51.1 51.8 51.5 52.5 51.5 +700 +1.37% 22,900 - - - 0 0
APL 14 0 0 0.00% - - - - 0 0
APP 5 5 5 5.1 5 0 0.00% 600 - - - 0 0
APT 3.6 0 0 0.00% - - - - 0 0
ATA 0.5 0 0 0.00% - - - - 0 0
ATG 8.2 0 0 0.00% - - - - 0 0
AVC 49.8 49 50 50 49 -800 -1.61% 2,200 - - - 0 0
AVG 10 9.9 9.8 10.1 9.8 -100 -1.00% 131,400 - - - 0 0
BAL 8.8 7.5 7.5 7.5 7.5 -1,300 -14.77% 100 - - - 0 0
BBH 13.9 0 0 0.00% - - - - 0 0
BBM 8.5 0 0 0.00% - - - - 0 0
BBT 12.9 12.5 12.5 12.5 12.5 -400 -3.10% 1,000 - - - 0 0
BCA 18.8 18.9 18.8 19.7 18.8 +100 +0.53% 10,700 - - - 0 0
BCB 1.6 0 0 0.00% - - - - 0 0
BCP 10.7 0 0 0.00% - - - - 0 0
BCR 1.3 0 0 0.00% - - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 36.3 39.2 39.4 39.5 39.2 +2,900 +7.99% 700 - - - 0 0
BDT 9.2 9.2 9.2 9.2 9.2 0 0.00% 64,700 - - - 0 0
BDW 27 27 27 27 27 0 0.00% 100 - - - 0 0
BEL 16.2 0 0 0.00% - - - - 0 0
BGE 3.3 0 0 0.00% - - - - 0 0
BGW 16 16 14 16 14 0 0.00% 2,300 - - - 0 0
BHA 23.1 0 0 0.00% - - - - 0 0
BHC 1.1 0 0 0.00% - - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHH 21.9 0 0 0.00% - - - - 0 0
BHI 9.3 0 0 0.00% - - - - 0 0
BHK 14 0 0 0.00% - - - - 0 0
BHP 7 0 0 0.00% - - - - 0 0
BIG 6.5 6.4 6.4 6.5 6.2 -100 -1.54% 466,900 - - - 0 900
BIO 12.4 0 0 0.00% - - - - 0 0
BLI 9.3 9.9 9.9 9.9 9.9 +600 +6.45% 100 - - - 0 0
BLN 6.9 0 0 0.00% - - - - 0 0
BLT 22 22.5 22.5 22.5 22.4 +500 +2.27% 1,300 - - - 0 0
BMD 10 0 0 0.00% - - - - 0 0
BMF 8 8 8 8 8 0 0.00% 300 - - - 0 0
BMG 19.8 0 0 0.00% - - - - 0 0
BMJ 9.5 9.7 9.7 9.7 9.7 +200 +2.11% 100 - - - 0 0
BMK 13.5 13.6 13.7 13.8 13.5 +100 +0.74% 3,800 - - - 0 0
BMS 14.7 14.9 14.7 15.1 14.7 +200 +1.36% 192,500 - - - 0 10,100
BMV 4.9 0 0 0.00% - - - - 0 0
BNW 16.7 0 0 0.00% - - - - 0 0
BOT 1.7 0 0 0.00% - - - - 0 0
BQB 4.2 4 4.2 4.3 3.9 -200 -4.76% 2,100 - - - 0 0
BQP 19 16.7 18 18 16.7 -2,300 -12.11% 700 - - - 0 0
BRR 19.1 18 18 18 18 -1,100 -5.76% 1,800 - - - 0 0
BRS 26.9 27.1 26.9 27.2 26.9 +200 +0.74% 4,500 - - - 0 0
BSA 20.9 20.9 20.9 20.9 20.9 0 0.00% 8,200 - - - 0 0
BSD 23 0 0 0.00% - - - - 0 0
BSG 18 0 0 0.00% - - - - 0 0
BSH 21.9 21.5 22 22 21.5 -400 -1.83% 800 - - - 0 0
BSL 11.3 11.4 11.3 11.4 11.1 +100 +0.88% 2,600 - - - 0 0
BSP 11 11 11 11 11 0 0.00% 200 - - - 0 0
BSQ 17.8 0 0 0.00% - - - - 0 0
BT1 13 0 0 0.00% - - - - 0 0
BTB 4.3 4.3 4.4 4.4 3.9 0 0.00% 2,100 - - - 0 0
BTD 19.7 0 0 0.00% - - - - 0 0
BTG 8.7 0 0 0.00% - - - - 0 0
BTH 23.5 23.4 23.2 23.5 23.2 -100 -0.43% 1,700 - - - 0 0
BTN 2.7 2.7 2.7 2.7 2.7 0 0.00% 4,500 - - - 0 0
BTU 16.2 16.5 16.5 16.5 16.5 +300 +1.85% 100 - - - 0 0
BTV 12.5 0 0 0.00% - - - - 0 0
BVB 12.3 12.6 12.3 12.9 12.3 +300 +2.44% 1,408,400 - - - 0 0
BVG 2.7 0 0 0.00% - - - - 0 0
BVL 14.7 15.7 16.1 16.6 15.4 +1,000 +6.8% 1,600 - - - 0 0
BVN 23.7 0 0 0.00% - - - - 0 0
BWA 16.9 0 0 0.00% - - - - 0 0
BWS 34.6 33.7 34.6 34.8 33.7 -900 -2.60% 500 - - - 0 0
C21 17.5 0 0 0.00% - - - - 0 0
C22 17.7 0 0 0.00% - - - - 0 0 -
C4G 7 7.1 7.1 7.3 7.1 +100 +1.43% 423,900 - - - 0 0
C92 4 4.2 4.1 4.2 4.1 +200 +5% 400 - - - 0 0
CAD 0.5 0 0 0.00% - - - - 0 0
CAT 14.5 14.7 14.7 14.7 14.5 +200 +1.38% 14,100 - - - 0 0
CBI 14 0 0 0.00% - - - - 0 0
CBS 25.2 25.5 25.5 25.5 25.5 +300 +1.19% 500 - - - 0 0
CC1 36 0 0 0.00% - - - - 0 0
CCA 15 0 0 0.00% - - - - 0 0
CCM 38.1 0 0 0.00% - - - - 0 0
CCP 15.8 0 0 0.00% - - - - 0 0
CCS 9.5 9.4 9.5 9.5 9.3 -100 -1.05% 1,800 - - - 0 0
CCT 10.5 0 0 0.00% - - - - 0 0
CCV 71 0 0 0.00% - - - - 0 0
CDG 3.5 0 0 0.00% - - - - 0 0
CDO 1.7 0 0 0.00% - - - - 0 0
CDP 17.7 16.5 16 16.5 16 -1,200 -6.78% 1,500 - - - 0 0
CDR 4.8 5 4.7 5 4.5 +200 +4.17% 11,600 - - - 0 0
CEN 1.7 0 0 0.00% - - - - 0 0
CFM 8.5 0 0 0.00% - - - - 0 0
CFV 21 0 0 0.00% - - - - 0 0
CGV 3.1 0 0 0.00% - - - - 0 0
CH5 11.8 0 0 0.00% - - - - 0 0
CHC 5.6 0 0 0.00% - - - - 0 0
CHS 11.2 11.2 11.2 11.2 11.2 0 0.00% 300 - - - 0 0
CI5 5 0 0 0.00% - - - - 0 0
CID 9.9 9.8 8.8 9.8 8.8 -100 -1.01% 200 - - - 0 0
CIP 2.2 2.3 2.1 2.3 2.1 +100 +4.55% 200 - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
CKA 63.8 64.4 63.8 64.5 63.8 +600 +0.94% 6,500 - - - 0 0
CKD 29.4 33 30 33 30 +3,600 +12.24% 16,200 - - - 0 0
CLX 14.9 15.1 15 15.2 15 +200 +1.34% 123,900 - - - 0 0
CMD 19 19.1 19.4 19.4 19 +100 +0.53% 2,300 - - - 0 0
CMF 423 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 20 20 20 20 +2,000 +11.11% 200 - - - 0 0
CMN 71.9 66.3 70 70.8 65.4 -5,600 -7.79% 3,400 - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 12.2 12 12 12 12 -200 -1.64% 100 - - - 0 0
CMW 14 14 14 14 14 0 0.00% 100 - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 32 31.8 31 31.8 31 -200 -0.63% 3,900 - - - 0 0
CNN 55 0 0 0.00% - - - - 0 0
CNT 6.5 6.5 6.3 6.5 6.3 0 0.00% 25,800 - - - 0 0
CPA 9.4 8 8 8 8 -1,400 -14.89% 100 - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 4.5 0 0 0.00% - - - - 0 0
CQN 31.5 31.7 31.5 31.7 31.5 +200 +0.63% 8,300 - - - 0 0
CQT 8.5 0 0 0.00% - - - - 0 0
CSI 15 15.5 15 15.5 15 +500 +3.33% 1,500 - - - 0 0
CT3 5.9 0 0 0.00% - - - - 0 0
CT6 8.5 0 0 0.00% - - - - 0 0
CTW 26 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 32.4 0 0 0.00% - - - - 0 0
DAS 11.1 0 0 0.00% - - - - 0 0
DBM 23 25 25 25 25 +2,000 +8.7% 100 - - - 0 0
DC1 7.5 8.3 7.5 8.4 7.5 +800 +10.67% 11,200 - - - 0 0
DCF 42.7 0 0 0.00% - - - - 0 0
DCG 24.6 23.9 24.5 24.5 23.9 -700 -2.85% 400 - - - 0 0
DCH 10 0 0 0.00% - - - - 0 0
DCR 5 5 5 5 5 0 0.00% 1,000 - - - 0 0
DCS 1.2 0 0 0.00% - - - - 0 0
DCT 0.5 0 0 0.00% - - - - 0 0
DCV 148 148 148 148 139 0 0.00% 1,200 - - - 0 0
DDB 9.4 0 0 0.00% - - - - 0 0
DDH 6.3 0 0 0.00% - - - - 0 0
DDM 1.7 0 0 0.00% - - - - 0 0
DDN 10 9 9.8 10 9 -1,000 -10.00% 4,300 - - - 0 0
DDV 27.5 27.5 27.7 27.9 27.1 0 0.00% 1,577,000 - - - 312,900 205,550
DFC 29.4 32 31 32 31 +2,600 +8.84% 2,000 - - - 0 0
DFF 0.5 0 0 0.00% - - - - 0 0
DGT 4 4.1 4.1 4.1 4 +100 +2.5% 34,900 - - - 0 0
DHB 13.1 12.4 12.8 13.1 12.1 -700 -5.34% 95,900 - - - 0 0
DHD 38.3 38.8 38.6 38.8 38.6 +500 +1.31% 1,400 - - - 0 0
DHN 20 0 0 0.00% - - - - 0 0
DIC 0.9 0 0 0.00% - - - - 0 0
DID 3.6 4 4 4 4 +400 +11.11% 100 - - - 0 0
DKC 0.1 0 0 0.00% - - - - 0 0
DLD 4.9 0 0 0.00% - - - - 0 0
DLR 13.6 0 0 0.00% - - - - 0 0
DLT 8.6 0 0 0.00% - - - - 0 0
DM7 19.6 0 0 0.00% - - - - 0 0
DMN 8.8 8.8 8.5 8.8 8.5 0 0.00% 2,100 - - - 0 0
DNA 26.5 26.5 26.5 26.5 26.5 0 0.00% 200 - - - 0 0
DND 12.2 0 0 0.00% - - - - 0 0
DNE 8.6 8.6 8.6 8.6 8.6 0 0.00% 100 - - - 0 0
DNH 42.7 0 0 0.00% - - - - 0 0
DNL 29.6 0 0 0.00% - - - - 0 0
DNM 12.2 0 0 0.00% - - - - 0 0
DNN 5.7 0 0 0.00% - - - - 0 0
DNT 61 0 0 0.00% - - - - 0 0
DNW 31.9 31.5 31.9 31.9 31.5 -400 -1.25% 400 - - - 0 0
DOC 7.3 0 0 0.00% - - - - 0 0
DOP 12.7 11.3 11.3 11.3 11.3 -1,400 -11.02% 1,000 - - - 0 0
DP1 32 32.3 34.8 34.8 32.1 +300 +0.94% 600 - - - 0 0 -
DP2 4.3 0 0 0.00% - - - - 0 0
DPC 8 7.1 7.1 7.1 7.1 -900 -11.25% 100 - - - 0 0
DPH 57 0 0 0.00% - - - - 0 0
DPP 28 0 0 0.00% - - - - 0 0
DRG 8.7 8.8 8.8 8.8 8.8 +100 +1.15% 2,100 - - - 0 0
DRI 12.7 12.8 12.7 13 12.6 +100 +0.79% 532,400 - - - 0 0
DSD 11.2 12.3 12.3 12.3 12.3 +1,100 +9.82% 200 - - - 0 0
DSG 6.7 0 0 0.00% - - - - 0 0
DSH 14 14.2 14 14.3 13.9 +200 +1.43% 369,200 - - - 0 0
DSP 12.3 0 0 0.00% - - - - 0 0
DTC 4.5 0 0 0.00% - - - - 0 0
DTE 3.7 0 0 0.00% - - - - 0 0
DTH 15 0 0 0.00% - - - - 0 0
DTI 2 2 2.1 2.1 2 0 0.00% 44,400 - - - 0 0
DTP 118.2 0 0 0.00% - - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 12.4 0 0 0.00% - - - - 0 0
DVG 1.4 0 0 0.00% - - - - 0 0
DVN 20.6 20.8 20.8 20.9 20.4 +200 +0.97% 48,800 - - - 0 0
DVW 46.2 45 45 45 45 -1,200 -2.60% 100 - - - 0 0
DWC 20.1 0 0 0.00% - - - - 0 0
DWS 15.8 0 0 0.00% - - - - 0 0
DXL 16.5 0 0 0.00% - - - - 0 0
E12 4.4 4.4 4.4 4.4 4.4 0 0.00% 600 - - - 0 0
E29 8.8 0 0 0.00% - - - - 0 0
ECO 31.3 31 31 31.5 30.5 -300 -0.96% 10,400 - - - 0 0
EFI 1.9 1.9 1.9 1.9 1.9 0 0.00% 40,800 - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 22.8 23 22.5 23 22.5 +200 +0.88% 1,300 - - - 0 0
EIN 2.5 2.5 2.6 2.6 2.5 0 0.00% 1,100 - - - 0 0
EME 30 0 0 0.00% - - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 19.2 19.6 19.5 19.6 19.5 +400 +2.08% 7,400 - - - 0 0
F88 135.1 134.6 135.1 135.5 133.1 -500 -0.37% 58,000 - - - 25,630 12,500
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 37.5 0 0 0.00% - - - - 0 0
FCS 6.9 0 0 0.00% - - - - 0 0
FGL 4.1 0 0 0.00% - - - - 0 0
FHN 10 0 0 0.00% - - - - 0 0
FHS 35 0 0 0.00% - - - - 0 0
FIC 21.4 22.6 24.5 24.6 22.5 +1,200 +5.61% 36,000 - - - 0 0
FOC 68.1 68.7 68.5 68.8 68.1 +600 +0.88% 57,300 - - - 0 0
FOX 87.9 87.1 87.9 88.5 85.6 -800 -0.91% 397,700 - - - 0 0
FRC 25 0 0 0.00% - - - - 0 0
FRM 6.4 0 0 0.00% - - - - 0 0
FSO 5.7 6.5 6.4 6.5 6.4 +800 +14.04% 2,300 - - - 0 0
FT1 41 41 41 41 41 0 0.00% 7,000 - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.5 0 0 0.00% - - - - 0 0
G20 0.6 0 0 0.00% - - - - 0 0
G36 10.2 10.6 10.5 10.7 10.3 +400 +3.92% 148,300 - - - 0 0
GCB 5.7 5.7 5.7 5.7 5.7 0 0.00% 800 - - - 0 0
GCF 21.5 18.3 22 22 18.3 -3,200 -14.88% 464,700 - - - 32,500 70,700
GDA 14 14 14.2 14.2 13.7 0 0.00% 93,000 - - - 0 20,000
GER 3.2 4 4 4 4 +800 +25% 100 - - - 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 4.7 0 0 0.00% - - - - 0 0
GND 33.6 0 0 0.00% - - - - 0 0
GPC 2 2 2.1 2.1 2 0 0.00% 12,400 - - - 0 0
GSM 29.2 29.2 29.2 29.2 29.2 0 0.00% 1,600 - - - 0 0
GTD 166.6 166 166.6 166.6 166 -600 -0.36% 1,600 - - - 0 0
GTS 10.8 0 0 0.00% - - - - 0 0
GVT 88.6 88.8 88.8 88.8 88.8 +200 +0.23% 100 - - - 0 0
H11 10.6 9.1 10 10 9.1 -1,500 -14.15% 600 - - - 0 0
HAC 9.2 9 9.2 9.2 9 -200 -2.17% 1,300 - - - 0 0
HAF 16.8 0 0 0.00% - - - - 0 0
HAM 79.2 75 75 75 75 -4,200 -5.30% 100 - - - 0 0
HAN 8.6 8.7 8.6 8.7 8.6 +100 +1.16% 2,600 - - - 0 0
HAV 2.7 0 0 0.00% - - - - 0 0
HBC 5.2 5.3 5.2 5.3 5.1 +100 +1.92% 1,651,600 - - - 0 0
HBD 19.3 0 0 0.00% - - - - 0 0
HBH 5.9 5.2 5.2 5.2 5.2 -700 -11.86% 2,000 - - - 0 1,500
HC1 13.7 12.5 13.6 13.6 12.5 -1,200 -8.76% 3,800 - - - 0 0
HC3 26 26 26 26 26 0 0.00% 1,200 - - - 0 0
HCI 7.3 0 0 0.00% - - - - 0 0
HD2 10.2 0 0 0.00% - - - - 0 0
HD6 9.2 9.2 9.2 9.2 9.2 0 0.00% 2,300 - - - 0 0
HD8 7.5 7 7 7 7 -500 -6.67% 100 - - - 0 0
HDM 38 37.6 38 38 37.6 -400 -1.05% 2,500 - - - 0 0
HDP 26.7 26 26.7 26.7 26 -700 -2.62% 1,200 - - - 0 0
HDW 17.6 0 0 0.00% - - - - 0 0
HEC 62 0 0 0.00% - - - - 0 0
HEJ 15 0 0 0.00% - - - - 0 0
HEP 14.9 0 0 0.00% - - - - 0 0
HES 23.5 0 0 0.00% - - - - 0 0
HFB 10.1 0 0 0.00% - - - - 0 0
HFC 7.7 0 0 0.00% - - - - 0 0
HFX 5.6 0 0 0.00% - - - - 0 0
HGT 12.1 0 0 0.00% - - - - 0 0 -
HHN 0.2 0 0 0.00% - - - - 0 0
HIO 7.6 7.8 7.5 7.8 7.5 +200 +2.63% 2,100 - - - 0 0
HJC 7.7 7 7.9 7.9 7 -700 -9.09% 16,700 - - - 0 0
HKB 0.6 0 0 0.00% - - - - 0 0
HLB 385 400 400 400 400 +15,000 +3.9% 700 - - - 0 0
HLS 21 0 0 0.00% - - - - 0 0
HLT 10.6 0 0 0.00% - - - - 0 0
HLY 9.6 0 0 0.00% - - - - 0 0
HMD 16.5 0 0 0.00% - - - - 0 0
HMG 4.7 0 0 0.00% - - - - 0 0
HMS 40.3 39.9 39.9 39.9 39.3 -400 -0.99% 11,100 - - - 0 0
HNB 12.1 0 0 0.00% - - - - 0 0
HND 11.3 11.2 11.3 11.3 11.1 -100 -0.88% 18,100 - - - 0 0
HNF 26.5 28 28 28 28 +1,500 +5.66% 3,000 - - - 0 0
HNG 6.1 6.1 6.1 6.1 6 0 0.00% 1,445,800 - - - 0 0
HNI 30.1 0 0 0.00% - - - - 0 0
HNM 8.1 8.3 8.2 8.4 8.2 +200 +2.47% 350,400 - - - 0 0
HNP 13 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 24 23 23.5 23.5 22 -1,000 -4.17% 1,500 - - - 0 0
HPD 16.2 16.2 16.2 16.2 16.2 0 0.00% 1,200 - - - 0 0
HPH 12 0 0 0.00% - - - - 0 0
HPI 22.3 23 23 23 23 +700 +3.14% 200 - - - 0 0
HPM 6.3 0 0 0.00% - - - - 0 0
HPO 16 0 0 0.00% - - - - 0 0
HPP 79.2 79 79 79 79 -200 -0.25% 1,500 - - - 0 0
HPT 26.5 26.6 26.6 26.8 26.6 +100 +0.38% 600 - - - 0 0
HPW 22.9 22.9 22.9 22.9 22.9 0 0.00% 100 - - - 0 0
HRB 40 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSI 0.6 0 0 0.00% - - - - 0 0
HSM 5.9 6.7 6.7 6.7 6.7 +800 +13.56% 500 - - - 0 0
HSP 14.5 0 0 0.00% - - - - 0 0
HSV 4.3 4.8 4.6 4.9 4.6 +500 +11.63% 314,000 - - - 0 0
HTE 3.4 3.4 3.4 3.4 3.4 0 0.00% 1,600 - - - 0 0
HTM 9.7 10.7 10.7 10.7 10.7 +1,000 +10.31% 900 - - - 0 0
HTP 1.2 0 0 0.00% - - - - 0 0
HTT 1.3 0 0 0.00% - - - - 0 0
HU4 10.1 0 0 0.00% - - - - 0 0
HU6 4.5 0 0 0.00% - - - - 0 0
HUG 27.5 0 0 0.00% - - - - 0 0
HVA 5.6 5.6 5.7 5.8 5.4 0 0.00% 76,100 - - - 0 0
HVX 2.2 2.3 2.2 2.3 2.2 +100 +4.55% 19,900 - - - 0 0
HWS 15.1 15.1 15.1 15.2 14.9 0 0.00% 3,500 - - - 0 0
IBD 5.4 0 0 0.00% - - - - 0 0
ICC 32.6 37.4 36 37.4 36 +4,800 +14.72% 500 - - - 0 0
ICF 2.9 2.9 2.9 3 2.9 0 0.00% 36,200 - - - 0 0
ICI 8.5 0 0 0.00% - - - - 0 0
ICN 32.5 32.9 32.5 33 32.3 +400 +1.23% 6,400 - - - 0 0
IDP 264.5 0 0 0.00% - - - - 0 0
IFS 17.5 16.8 17.6 17.6 16.8 -700 -4.00% 400 - - - 0 0
IHK 8.5 7.7 7.7 7.7 7.7 -800 -9.41% 100 - - - 0 0
ILA 5.5 5.4 5.6 5.6 5.4 -100 -1.82% 16,700 - - - 0 0
ILC 6.8 7 7 7 7 +200 +2.94% 100 - - - 0 0
ILS 17.9 18.8 18.4 19.9 17.9 +900 +5.03% 25,600 - - - 0 0
IME 50.5 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 8.9 0 0 0.00% - - - - 0 0
ISH 24.8 25 24.8 25.1 23.8 +200 +0.81% 3,500 - - - 0 0
IST 38.4 38.4 38.4 38.4 38.4 0 0.00% 200 - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 4.5 4.2 4.1 4.2 4.1 -300 -6.67% 3,300 - - - 0 0
JOS 0.9 0 0 0.00% - - - - 0 0
KCB 14.3 13.5 14.1 14.4 13.5 -800 -5.59% 93,300 - - - 0 0
KGM 5.8 5.7 5.8 5.8 5.7 -100 -1.72% 9,200 - - - 0 0
KHD 15.7 0 0 0.00% - - - - 0 0
KHW 33 33 33 33 33 0 0.00% 100 - - - 0 0
KIP 14.5 12.4 12.4 12.4 12.4 -2,100 -14.48% 700 - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
KSQ 2 2.1 2.1 2.1 2 +100 +5% 13,500 - - - 0 0
KTC 9.2 0 0 0.00% - - - - 0 0
KTL 24.8 0 0 0.00% - - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
L12 4.4 4.2 4.2 4.2 4.2 -200 -4.55% 2,800 - - - 0 0
L45 1.7 0 0 0.00% - - - - 0 0
L62 2.3 0 0 0.00% - - - - 0 0
L63 8.5 0 0 0.00% - - - - 0 0
LAI 11.5 11.6 11.6 11.6 11.5 +100 +0.87% 43,600 - - - 0 0
LAW 33 0 0 0.00% - - - - 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 5.1 5.1 5.1 5.1 5.1 0 0.00% 500 - - - 0 0
LG9 6.5 0 0 0.00% - - - - 0 0
LIC 31.7 31.7 32 32 31.7 0 0.00% 3,800 - - - 0 0
LKW 35 0 0 0.00% - - - - 0 0
LLM 19.1 19.7 19.1 20.5 19 +600 +3.14% 21,600 - - - 0 0
LM3 1.7 0 0 0.00% - - - - 0 0
LMC 6.3 0 0 0.00% - - - - 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 0.4 0 0 0.00% - - - - 0 0
LPT 6 0 0 0.00% - - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 33.9 34.7 34.8 34.8 33.7 +800 +2.36% 6,300 - - - 0 0
LTC 1.6 0 0 0.00% - - - - 0 0
LTG 6.4 0 0 0.00% - - - - 0 0
M10 22.3 23.2 22.3 23.2 22.3 +900 +4.04% 500 - - - 0 0
MA1 38.1 36.5 33 36.5 32.4 -1,600 -4.20% 1,400 - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 5.3 0 0 0.00% - - - - 0 0
MDF 5.1 5 5 5.1 5 -100 -1.96% 1,100 - - - 0 0
MEC 3.2 0 0 0.00% - - - - 0 0
MEF 1.5 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MFS 36.1 35.8 36 37.2 35.7 -300 -0.83% 9,800 - - - 2,500 0
MGC 13.1 13 13.1 13.2 13 -100 -0.76% 6,300 - - - 0 0
MGG 26.5 0 0 0.00% - - - - 0 0
MGR 5.1 0 0 0.00% - - - - 0 0
MH3 28 28.2 28.3 28.3 28.2 +200 +0.71% 2,000 - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 8.3 8 8 8 8 -300 -3.61% 600 - - - 0 0
MKP 32.8 30.2 32.8 32.8 30.2 -2,600 -7.93% 500 - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 20.8 21.1 22.3 22.3 21 +300 +1.44% 11,400 - - - 0 0
MML 32.7 33 32.9 34 32.9 +300 +0.92% 89,400 - - - 1,600 0
MNB 27 28.6 28.6 28.6 28.6 +1,600 +5.93% 100 - - - 0 0
MND 9.5 0 0 0.00% - - - - 0 0
MPC 16.1 16 16.1 16.4 15.9 -100 -0.62% 88,500 - - - 900 0
MPT 0.6 0 0 0.00% - - - - 0 0
MPY 11 0 0 0.00% - - - - 0 0
MQB 5.6 0 0 0.00% - - - - 0 0
MQN 18.1 18.8 18.1 18.8 18.1 +700 +3.87% 4,200 - - - 0 0
MRF 21 0 0 0.00% - - - - 0 0
MSR 51 49.8 52 52.8 49.6 -1,200 -2.35% 1,892,800 - - - 2,900 50,100
MTA 13.8 13.5 13.8 14 13.1 -300 -2.17% 19,500 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 7 0 0 0.00% - - - - 0 0
MTH 25 0 0 0.00% - - - - 0 0
MTL 5.4 5.5 5.5 5.5 5.5 +100 +1.85% 8,900 - - - 0 0
MTP 14 14 14 14 14 0 0.00% 500 - - - 0 0
MTS 10.2 0 0 0.00% - - - - 0 0
MTV 16 0 0 0.00% - - - - 0 0
MVC 16.6 16.5 16.3 16.5 16.3 -100 -0.60% 10,100 - - - 0 0
MVN 51.2 51.9 52 52.8 51.3 +700 +1.37% 12,300 - - - 0 0
MZG 13.1 13.3 13.2 13.3 13.1 +200 +1.53% 450,800 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 31.4 31.4 31.1 31.9 31.1 0 0.00% 500 - - - 0 0
NAU 10.6 0 0 0.00% - - - - 0 0
NAW 9.5 0 0 0.00% - - - - 0 0
NBE 11.7 11.7 11.7 11.7 11.6 0 0.00% 6,000 - - - 0 0
NBT 16.7 16.7 16.7 16.7 16.7 0 0.00% 200 - - - 0 0
NCG 10.7 10.9 10.7 10.9 10.7 +200 +1.87% 600 - - - 0 0
NCS 41 38 38 38 38 -3,000 -7.32% 1,000 - - - 0 0
ND2 36.7 36 36 36 36 -700 -1.91% 3,000 - - - 0 0
NDC 162.6 0 0 0.00% - - - - 0 0
NDP 25.3 0 0 0.00% - - - - 0 0
NDT 5.2 5 5.1 5.1 5 -200 -3.85% 1,800 - - - 0 0
NDW 14.5 0 0 0.00% - - - - 0 0
NED 7 7 7 7 7 0 0.00% 24,100 - - - 0 0
NGC 1.2 0 0 0.00% - - - - 0 0
NHV 0.6 0 0 0.00% - - - - 0 0
NJC 13.9 0 0 0.00% - - - - 0 0
NLS 6.8 0 0 0.00% - - - - 0 0
NNT 63.5 62 63.5 63.5 62 -1,500 -2.36% 200 - - - 0 0
NOS 1 0 0 0.00% - - - - 0 0
NQB 10.1 0 0 0.00% - - - - 0 0
NQN 13.5 0 0 0.00% - - - - 0 0
NSG 13 0 0 0.00% - - - - 0 0
NSL 18 0 0 0.00% - - - - 0 0
NSS 3.7 0 0 0.00% - - - - 0 0
NTF 20.6 17.6 20.4 20.4 17.6 -3,000 -14.56% 2,800 - - - 0 0
NTT 9.9 0 0 0.00% - - - - 0 0
NTW 20 20 20 20 20 0 0.00% 200 - - - 0 0
NUE 10.3 10.3 10.3 10.3 10.3 0 0.00% 3,000 - - - 0 0
NVP 35.7 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 4.4 4 4 4.1 4 -400 -9.09% 5,000 - - - 0 0
ODE 44.6 45 44.7 45.1 44.7 +400 +0.9% 20,600 - - - 0 0
OIL 15.6 15.2 15.5 15.7 15 -400 -2.56% 3,762,700 - - - 100 1,500
ONW 3.6 0 0 0.00% - - - - 0 0
PAI 13.6 0 0 0.00% - - - - 0 0
PAP 26.5 26.5 27 27 26.5 0 0.00% 3,400 - - - 0 0
PAS 2.7 2.8 2.8 2.9 2.7 +100 +3.7% 33,000 - - - 0 0 -
PAT 68.4 68.4 68.8 69.3 68.4 0 0.00% 36,500 - - - 500 0
PBC 5.7 5.8 5.8 5.8 5.8 +100 +1.75% 6,000 - - - 0 0
PBT 13.6 13.6 13.6 13.6 13.6 0 0.00% 100 - - - 0 0
PCC 35.1 0 0 0.00% - - - - 0 0
PCF 4.3 4.3 4.3 4.4 4.3 0 0.00% 2,700 - - - 0 0
PCG 3.1 0 0 0.00% - - - - 0 0
PCM 11.6 0 0 0.00% - - - - 0 0
PDC 4.2 4.8 4.8 4.8 4.8 +600 +14.29% 700 - - - 0 0
PEG 4.2 0 0 0.00% - - - - 0 0
PEQ 46.5 46.5 46.5 46.5 46.5 0 0.00% 200 - - - 0 0
PFL 2.4 2.4 2.4 2.4 2.3 0 0.00% 581,100 - - - 0 0
PGB 12.2 12.1 12.2 12.2 11.9 -100 -0.82% 4,100 - - - 0 0
PHH 4.6 0 0 0.00% - - - - 0 0
PHP 33.4 34.2 33.5 34.5 33.5 +800 +2.4% 144,400 - - - 0 0
PHS 11.9 0 0 0.00% - - - - 0 0
PIS 12 0 0 0.00% - - - - 0 0
PIV 6.5 6.7 6.3 6.9 6.3 +200 +3.08% 190,800 - - - 0 0
PJS 30.8 18.5 18.5 18.5 18.5 -12,300 -39.94% 100 - - - 0 0
PLA 5.6 6.1 6.1 6.1 6.1 +500 +8.93% 100 - - - 0 0
PLE 62.5 0 0 0.00% - - - - 0 0
PLO 3.3 3.7 3.5 3.7 3.5 +400 +12.12% 200 - - - 0 0
PMJ 14.8 14.8 14.8 14.8 14.8 0 0.00% 1,000 - - - 0 0
PMT 6.9 6.9 6.9 6.9 6.9 0 0.00% 500 - - - 0 0
PMW 36.1 36.1 36.1 36.1 36.1 0 0.00% 1,500 - - - 0 0
PND 7.7 0 0 0.00% - - - - 0 0
PNG 42.1 0 0 0.00% - - - - 0 0
PNP 20.2 20 20.5 20.5 20 -200 -0.99% 300 - - - 0 0
PNT 8 0 0 0.00% - - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POM 4 0 0 0.00% - - - - 0 0
POS 15.9 15.9 15.9 16 15.7 0 0.00% 38,500 - - - 0 0
POV 8.2 8 8.2 8.2 8 -200 -2.44% 3,400 - - - 0 0
PPH 27.6 27.3 27.6 27.8 27.3 -300 -1.09% 61,700 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 16.3 0 0 0.00% - - - - 0 0
PRT 10.1 10.5 10.2 10.5 10 +400 +3.96% 24,700 - - - 0 0
PSB 5.9 5.8 5.8 6 5.7 -100 -1.69% 34,300 - - - 0 0
PSG 0.5 0 0 0.00% - - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 10.5 10.5 11.9 11.9 10.5 0 0.00% 6,100 - - - 0 0
PSN 9.5 0 0 0.00% - - - - 0 0
PSP 20 20 17.3 20 17.2 0 0.00% 6,500 - - - 0 0
PTE 4.2 0 0 0.00% - - - - 0 0
PTG 1.2 0 0 0.00% - - - - 0 0
PTH 10 0 0 0.00% - - - - 0 0
PTM 16.9 16.5 16.5 16.5 16.5 -400 -2.37% 5,000 - - - 0 0
PTO 19.1 0 0 0.00% - - - - 0 0
PTP 8.6 9.8 9.8 9.8 9.8 +1,200 +13.95% 1,500 - - - 0 0
PTT 9.8 8.5 8.5 8.5 8.5 -1,300 -13.27% 200 - - - 0 0
PTV 6.6 6.7 6.6 7 6.4 +100 +1.52% 34,100 - - - 0 0
PVE 2.8 0 0 0.00% - - - - 0 0
PVH 0.6 0 0 0.00% - - - - 0 0
PVM 19.6 19.7 19.5 19.7 19.5 +100 +0.51% 24,800 - - - 0 0
PVO 7.5 7.3 7.7 7.7 7.3 -200 -2.67% 15,100 - - - 0 0
PVR 1 0 0 0.00% - - - - 0 0
PVV 2.1 0 0 0.00% - - - - 0 0
PVX 1.9 0 0 0.00% - - - - 0 0
PVY 2.5 0 0 0.00% - - - - 0 0
PWA 6.7 7 7 7.3 7 +300 +4.48% 20,000 - - - 0 0
PWS 13.1 0 0 0.00% - - - - 0 0
PXA 0.8 0 0 0.00% - - - - 0 0
PXI 0.9 0 0 0.00% - - - - 0 0
PXL 13 13.7 13.7 14 13.7 +700 +5.38% 59,600 - - - 5,000 0
PXM 0.6 0 0 0.00% - - - - 0 0
PXS 3 0 0 0.00% - - - - 0 0
PXT 1.5 0 0 0.00% - - - - 0 0
QBS 0.5 0 0 0.00% - - - - 0 0
QCC 21.2 0 0 0.00% - - - - 0 0
QHW 35 0 0 0.00% - - - - 0 0
QNC 5.8 0 0 0.00% - - - - 0 0
QNS 47.8 47.7 47.9 48 47.5 -100 -0.21% 50,700 - - - 600 0
QNT 11.8 0 0 0.00% - - - - 0 0
QNU 10 0 0 0.00% - - - - 0 0
QNW 17.5 0 0 0.00% - - - - 0 0
QPH 38.7 35.5 38.7 38.7 35.5 -3,200 -8.27% 600 - - - 100 0
QSP 25.3 24.3 24.3 24.3 24.3 -1,000 -3.95% 100 - - - 0 0
QTP 13.1 13.1 13.1 13.4 13 0 0.00% 743,300 - - - 0 0
RAT 20.4 20.4 20.4 20.4 20.4 0 0.00% 10,100 - - - 10,100 0
RBC 6.8 0 0 0.00% - - - - 0 0
RCC 20.8 0 0 0.00% - - - - 0 0
RCD 1.7 0 0 0.00% - - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RGG 40 0 0 0.00% - - - - 0 0
RIC 11 11.5 11.5 11.5 11.5 +500 +4.55% 1,300 - - - 0 0
RTB 29 28.5 28.5 28.5 28.5 -500 -1.72% 900 - - - 0 0
S12 1.4 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 12.5 12.8 12.4 12.8 12.4 +300 +2.4% 900 - - - 0 0
SAL 2.3 0 0 0.00% - - - - 0 0
SAS 36 36.1 36 37 35.9 +100 +0.28% 32,400 - - - 0 0
SB1 7.2 7.2 7.2 7.2 7.1 0 0.00% 2,600 - - - 0 0
SBB 15.9 0 0 0.00% - - - - 0 0
SBD 7.4 7.5 7.5 7.5 7.5 +100 +1.35% 3,000 - - - 0 0
SBH 40.7 42 42 42 40.9 +1,300 +3.19% 2,800 - - - 0 0
SBL 5.4 5.1 5.4 5.4 5.1 -300 -5.56% 2,800 - - - 0 0
SBM 34.3 34.3 34.3 34.3 34.3 0 0.00% 1,000 - - - 0 0
SBR 8.3 0 0 0.00% - - - - 0 0
SBS 5.4 5.5 5.5 5.6 5.3 +100 +1.85% 1,603,500 - - - 16,500 20,000
SCC 2.2 0 0 0.00% - - - - 0 0
SCD 15 0 0 0.00% - - - - 0 0
SCJ 2.9 2.9 2.9 2.9 2.9 0 0.00% 800 - - - 0 0
SCL 19.4 19.6 19.9 20 19.4 +200 +1.03% 30,600 - - - 0 0
SCO 4 0 0 0.00% - - - - 0 0
SD2 5.8 6.2 6 6.2 6 +400 +6.9% 6,400 - - - 0 0
SD3 8 8.2 8.2 8.2 8.2 +200 +2.5% 100 - - - 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 14.8 0 0 0.00% - - - - 0 0
SDP 0.7 0 0 0.00% - - - - 0 0
SDT 4.6 4.6 4.6 4.6 4.6 0 0.00% 11,200 - - - 0 0
SDV 32 0 0 0.00% - - - - 0 0
SDY 0.9 0 0 0.00% - - - - 0 0
SEA 45 48 45 48 45 +3,000 +6.67% 103,200 - - - 0 0
SEP 19.3 0 0 0.00% - - - - 0 0
SGB 12.2 12.3 12 12.4 12 +100 +0.82% 8,600 - - - 0 0
SGI 10.8 10.2 12.4 12.4 10.2 -600 -5.56% 200 - - - 0 0
SGP 23.9 24.2 24.3 24.4 24 +300 +1.26% 29,000 - - - 0 0
SGS 14 0 0 0.00% - - - - 0 0
SHC 10.5 9.1 9.1 9.7 9.1 -1,400 -13.33% 10,100 - - - 0 0
SHG 2.3 0 0 0.00% - - - - 0 0
SID 14.9 15.3 15.3 15.3 15.3 +400 +2.68% 100 - - - 0 0
SIG 6.3 6.3 6.8 6.8 6.3 0 0.00% 1,100 - - - 0 0
SIV 41.5 0 0 0.00% - - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 20.5 20.5 20.5 20.5 20.5 0 0.00% 100 - - - 0 0
SJM 6.4 6 5.5 6 5.5 -400 -6.25% 300 - - - 0 0
SKH 24.5 0 0 0.00% - - - - 0 0
SKN 7.4 0 0 0.00% - - - - 0 0
SKV 25.2 25.2 26.2 26.2 25.2 0 0.00% 5,000 - - - 0 0
SLD 9.3 0 0 0.00% - - - - 0 0
SNC 26 0 0 0.00% - - - - 0 0
SNZ 31.1 31.7 31.1 31.7 30.7 +600 +1.93% 2,900 - - - 0 0
SP2 24 24 24 24 24 0 0.00% 300 - - - 0 0
SPB 14.5 0 0 0.00% - - - - 0 0
SPD 8.5 0 0 0.00% - - - - 0 0
SPH 10 0 0 0.00% - - - - 0 0
SPI 1.8 0 0 0.00% - - - - 0 0
SPV 29.9 25.5 25.5 25.5 25.5 -4,400 -14.72% 100 - - - 0 0
SRB 1.7 1.8 1.8 1.8 1.8 +100 +5.88% 36,600 - - - 0 0
SSF 28.1 0 0 0.00% - - - - 0 0
SSG 8.3 8.3 8.3 8.4 8.3 0 0.00% 4,700 - - - 0 0
SSH 75.2 75.1 75.1 75.1 75.1 -100 -0.13% 100 - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STD 6.7 6.7 6.7 6.7 6.7 0 0.00% 300 - - - 0 0
STH 20.5 20.4 20.5 20.5 20.1 -100 -0.49% 43,700 - - - 0 0
STL 1 0 0 0.00% - - - - 0 0
STS 72.5 0 0 0.00% - - - - 0 0
STT 1 0 0 0.00% - - - - 0 0
STW 26 0 0 0.00% - - - - 0 0
SVG 6.9 0 0 0.00% - - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 27.3 27.5 27.1 27.5 27 +200 +0.73% 5,700 - - - 0 0
SZE 9.1 0 0 0.00% - - - - 0 0
SZG 35 35 36.8 36.8 35 0 0.00% 5,600 - - - 0 0
TA6 6 5.2 5.2 5.2 5.2 -800 -13.33% 5,200 - - - 0 0
TAN 44.1 44.1 44.1 44.1 44.1 0 0.00% 3,100 - - - 0 0
TAR 3.6 0 0 0.00% - - - - 0 0
TAW 13.1 0 0 0.00% - - - - 0 0
TB8 16 0 0 0.00% - - - - 0 0
TBD 114.9 0 0 0.00% - - - - 0 0
TBR 7.8 0 0 0.00% - - - - 0 0
TCJ 3.9 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TCW 32 31.6 32 32 31.5 -400 -1.25% 3,000 - - - 0 0
TDB 40.9 39.1 39.1 39.1 39.1 -1,800 -4.40% 100 - - - 0 0
TDF 9 9 9 9 9 0 0.00% 100 - - - 0 0
TDS 8.4 8.4 8.4 8.5 8.4 0 0.00% 31,500 - - - 0 0
TED 66.5 0 0 0.00% - - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 5.5 0 0 0.00% - - - - 0 0
TH1 2.2 0 0 0.00% - - - - 0 0
THM 8.4 0 0 0.00% - - - - 0 0
THN 3.8 0 0 0.00% - - - - 0 0
THP 8.8 0 0 0.00% - - - - 0 0
THU 10 0 0 0.00% - - - - 0 0
THW 17.5 17.5 17.5 17.5 17.5 0 0.00% 200 - - - 0 0
TID 21.6 21.6 21.6 21.6 21.6 0 0.00% 1,000 - - - 0 0
TIE 3.7 0 0 0.00% - - - - 0 0
TIN 147.2 165 169.2 169.2 160 +17,800 +12.09% 68,800 - - - 0 7,100
TIS 5 5.1 5 5.1 4.9 +100 +2% 42,100 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 11 0 0 0.00% - - - - 0 0
TLP 8 0 0 0.00% - - - - 0 0
TLT 26.5 0 0 0.00% - - - - 0 0
TMG 70 0 0 0.00% - - - - 0 0
TMW 23.4 0 0 0.00% - - - - 0 0
TNA 3.7 0 0 0.00% - - - - 0 0
TNB 8.9 0 0 0.00% - - - - 0 0
TNM 4.1 0 0 0.00% - - - - 0 0
TNP 20.6 17.6 17.6 17.6 17.6 -3,000 -14.56% 100 - - - 0 0
TNS 3.4 0 0 0.00% - - - - 0 0
TNW 12 0 0 0.00% - - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 170.5 172.9 170.8 172.9 169 +2,400 +1.41% 47,400 - - - 0 0 -
TOW 35.5 0 0 0.00% - - - - 0 0
TPS 67.3 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 18.5 18.5 18.5 18.5 0 0.00% 2,000 - - - 0 0
TRS 36.8 0 0 0.00% - - - - 0 0
TRT 3.6 0 0 0.00% - - - - 0 0
TS3 5.9 5.9 5.9 5.9 5.9 0 0.00% 1,200 - - - 0 0
TSD 5 5 5 5 5 0 0.00% 100 - - - 0 0
TSG 10 0 0 0.00% - - - - 0 0
TSJ 39.4 0 0 0.00% - - - - 0 0
TST 7.5 0 0 0.00% - - - - 0 0
TTD 119 0 0 0.00% - - - - 0 0
TTG 13.7 14.8 14 14.8 14 +1,100 +8.03% 200 - - - 0 0
TTN 16.2 16.1 16.3 16.5 16 -100 -0.62% 23,600 - - - 0 10,000
TTS 8 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 21 0 0 0.00% - - - - 0 0
TV1 38 36.8 37.5 38 36.7 -1,200 -3.16% 193,100 - - - 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 90 0 0 0.00% - - - - 0 0
TVM 10.4 0 0 0.00% - - - - 0 0
TVN 8.1 8.3 8.2 8.4 8.2 +200 +2.47% 443,100 - - - 0 0
TW3 13 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDJ 6.6 6.6 6.6 6.7 6.6 0 0.00% 4,100 - - - 0 0
UDL 17.7 18.5 18.5 18.5 18.5 +800 +4.52% 300 - - - 0 0
UEM 15.8 0 0 0.00% - - - - 0 0
UMC 8.7 0 0 0.00% - - - - 0 0
UPC 22.4 31.3 31.3 31.3 31.3 +8,900 +39.73% 100 - - - 0 0
UPH 4 0 0 0.00% - - - - 0 0
UPS 17.7 19 17.3 20.3 15.1 +1,300 +7.34% 1,800 - - - 0 0
USC 12 0 0 0.00% - - - - 0 0
USD 16.6 16.5 16.6 16.6 16.5 -100 -0.60% 200 - - - 0 0
UTT 9.2 0 0 0.00% - - - - 0 0
UXC 1.2 0 0 0.00% - - - - 0 0
VAV 35.4 35 35.4 35.4 35 -400 -1.13% 200 - - - 0 0
VBB 10.5 11.4 10.6 11.5 10.6 +900 +8.57% 370,000 - - - 0 1,000
VBG 4.8 0 0 0.00% - - - - 0 0
VBH 15.2 0 0 0.00% - - - - 0 0
VC5 0.7 0 0 0.00% - - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
VCP 23.9 24.1 24 24.4 24 +200 +0.84% 12,600 - - - 0 0
VCR 48.7 0 0 0.00% - - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCX 10.5 12 10 12 10 +1,500 +14.29% 25,000 - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDG 19.3 19 19.2 19.2 19 -300 -1.55% 4,100 - - - 0 0
VDN 26 0 0 0.00% - - - - 0 0
VDT 8.6 0 0 0.00% - - - - 0 0
VE8 2.5 0 0 0.00% - - - - 0 0
VE9 3.5 4 3.8 4 3.8 +500 +14.29% 23,700 - - - 0 0
VEA 33.4 33.5 33.4 33.7 33.4 +100 +0.3% 333,400 - - - 48,100 120,500
VEC 33.5 31.9 34.9 34.9 31.9 -1,600 -4.78% 1,200 - - - 0 0
VEF 95.8 104.9 98 104.9 98 +9,100 +9.5% 20,900 - - - 0 300
VES 28.4 0 0 0.00% - - - - 0 0
VET 16.1 16.1 16.1 16.1 16.1 0 0.00% 100 - - - 0 0
VFC 90.5 0 0 0.00% - - - - 0 0
VFR 10 11.2 10 11.2 10 +1,200 +12% 500 - - - 0 0
VGG 41.8 42.1 42.1 42.1 42.1 +300 +0.72% 200 - - - 0 0
VGI 90.7 95.3 90.8 96.9 90.8 +4,600 +5.07% 1,445,600 - - - 0 0
VGL 18.9 18.9 18.9 18.9 18.9 0 0.00% 1,000 - - - 0 0
VGR 90.8 85.6 90 90.3 85.5 -5,200 -5.73% 6,600 - - - 0 0
VGT 12.2 12.3 12.3 12.6 12.1 +100 +0.82% 1,163,100 - - - 0 0
VGV 42.7 43 43 43 43 +300 +0.7% 1,200 - - - 0 0
VHD 3.6 3.2 3.2 3.2 3.2 -400 -11.11% 400 - - - 0 0
VHF 3.7 0 0 0.00% - - - - 0 0
VHG 1.7 1.7 1.7 1.8 1.6 0 0.00% 142,100 - - - 0 0
VHH 2.8 2.9 2.8 2.9 2.8 +100 +3.57% 200 - - - 0 0
VIE 6.2 0 0 0.00% - - - - 0 0
VIH 28 0 0 0.00% - - - - 0 0
VIM 10.2 0 0 0.00% - - - - 0 0
VIN 16.6 18 18 18 16.7 +1,400 +8.43% 6,700 - - - 0 0
VIR 3.1 0 0 0.00% - - - - 0 0
VIW 35 40.2 40.2 40.2 40.2 +5,200 +14.86% 67,900 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 45.2 46.1 45.3 46.4 45 +900 +1.99% 35,000 - - - 0 0
VLC 13.5 13.5 13.7 13.8 13.4 0 0.00% 201,800 - - - 0 0
VLG 8.8 8.6 8.7 8.7 8.6 -200 -2.27% 200 - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLS 16.4 16.4 16 16.4 16 0 0.00% 10,800 - - - 0 0
VLW 42.3 0 0 0.00% - - - - 0 0
VMA 2.8 0 0 0.00% - - - - 0 0
VMG 3.1 3 3 3 3 -100 -3.23% 500 - - - 0 0
VMK 29 0 0 0.00% - - - - 0 0
VMT 16.6 0 0 0.00% - - - - 0 0
VNA 15.7 15.3 16.9 16.9 15.3 -400 -2.55% 1,500 - - - 0 0
VNB 14.6 15.1 14.8 15.3 14.6 +500 +3.42% 82,400 - - - 700 0
VNH 1.8 0 0 0.00% - - - - 0 0
VNI 7.8 7.2 7 7.7 7 -600 -7.69% 2,900 - - - 0 0
VNP 20.2 20.4 20.2 21 20.2 +200 +0.99% 66,300 - - - 0 0
VNX 13.3 0 0 0.00% - - - - 0 0
VNY 5.4 0 0 0.00% - - - - 0 0
VNZ 314.9 315.5 310 323 310 +600 +0.19% 1,400 - - - 0 0
VPA 1.5 0 0 0.00% - - - - 0 0
VPC 2.7 0 0 0.00% - - - - 0 0
VPR 8.4 8.6 8.7 8.7 8.6 +200 +2.38% 900 - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 17.7 0 0 0.00% - - - - 0 0
VRG 17 17.3 17.1 17.3 17 +300 +1.76% 8,500 - - - 0 0
VSE 8.2 8.4 8.4 8.4 8.4 +200 +2.44% 100 - - - 0 0
VSF 27.6 27.3 27.3 27.4 27.2 -300 -1.09% 10,000 - - - 0 0
VSG 1.4 0 0 0.00% - - - - 0 0
VSN 17 15.9 16 16 15.9 -1,100 -6.47% 700 - - - 0 0
VST 3.1 0 0 0.00% - - - - 0 0
VTA 2.1 2.2 2.1 2.2 2 +100 +4.76% 14,000 - - - 0 0
VTD 6.1 6 6 6.1 6 -100 -1.64% 17,000 - - - 0 0
VTE 7.4 8.1 8 8.1 8 +700 +9.46% 300 - - - 0 0
VTG 4.8 0 0 0.00% - - - - 0 0
VTI 4.8 0 0 0.00% - - - - 0 0
VTK 50 51.5 50 51.9 50 +1,500 +3% 3,000 - - - 0 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 7.4 0 0 0.00% - - - - 0 0
VTR 10.7 10.8 10.8 10.9 10.6 +100 +0.93% 38,500 - - - 0 0
VTS 4.2 0 0 0.00% - - - - 0 0
VTX 6 0 0 0.00% - - - - 0 0
VUA 15.5 17.3 17.3 17.3 17.3 +1,800 +11.61% 100 - - - 0 0
VVN 2.9 0 0 0.00% - - - - 0 0
VW3 12.6 12.3 12.8 13 11.8 -300 -2.38% 24,900 - - - 0 0
VWS 15 0 0 0.00% - - - - 0 0
VXB 40.7 0 0 0.00% - - - - 0 0
VXP 30.6 0 0 0.00% - - - - 0 0
VXT 39.1 0 0 0.00% - - - - 0 0
WSB 56.7 55.6 56 56.8 53.9 -1,100 -1.94% 500 - - - 0 0
WTC 9.7 9.5 9.9 9.9 9.5 -200 -2.06% 500 - - - 0 0
X26 15 0 0 0.00% - - - - 0 0
X77 0.3 0 0 0.00% - - - - 0 0
XDH 17 0 0 0.00% - - - - 0 0
XHC 18.7 0 0 0.00% - - - - 0 0
XLV 13.3 0 0 0.00% - - - - 0 0
XMC 9 9.2 8.9 9.2 8.9 +200 +2.22% 1,100 - - - 0 0
XMD 5.9 0 0 0.00% - - - - 0 0
XMP 16.6 0 0 0.00% - - - - 0 0
XPH 14.3 13.9 15.2 15.9 13.9 -400 -2.80% 400 - - - 0 0
YBC 7.6 6.5 7.6 7.6 6.5 -1,100 -14.47% 300 - - - 0 0
YTC 21 0 0 0.00% - - - - 0 0
ASA - - - - - - - - - - - - - - -
ATB - - - - - - - - - - - - - - -
BII - - - - - - - - - - - - - - -
BLW - - - - - - - - - - - - - - -
BMN - - - - - - - - - - - - - - -
CAB - - - - - - - - - - - - - - -
CC4 - - - - - - - - - - - - - - -
CDH - - - - - - - - - - - - - - -
CLG - - - - - - - - - - - - - - -
CTC - - - - - - - - - - - - - - -
DKW - - - - - - - - - - - - - - -
DLM - - - - - - - - - - - - - - -
DPS - - - - - - - - - - - - - - -
DSV - - - - - - - - - - - - - - -
DTB - - - - - - - - - - - - - - -
DTV - - - - - - - - - - - - - - -
EPC - - - - - - - - - - - - - - -
EPH - - - - - - - - - - - - - - -
HCB - - - - - - - - - - - - - - -
HEM - - - - - - - - - - - - - - -
HGW - - - - - - - - - - - - - - -
HHR - - - - - - - - - - - - - - -
HIG - - - - - - - - - - - - - - -
HLR - - - - - - - - - - - - - - -
HRT - - - - - - - - - - - - - - -
KCE - - - - - - - - - - - - - - -
KLF - - - - - - - - - - - - - - -
KLM - - - - - - - - - - - - - - -
KSH - - - - - - - - - - - - - - -
KWA - - - - - - - - - - - - - - -
L44 - - - - - - - - - - - - - - -
LBC - - - - - - - - - - - - - - -
LGM - - - - - - - - - - - - - - -
MIM - - - - - - - - - - - - - - -
MTC - - - - - - - - - - - - - - -
NEM - - - - - - - - - - - - - - -
NHP - - - - - - - - - - - - - - -
NQT - - - - - - - - - - - - - - -
NS2 - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
PEC - - - - - - - - - - - - - - -
PVA - - - - - - - - - - - - - - -
PXC - - - - - - - - - - - - - - -
SAP - - - - - - - - - - - - - - -
SCY - - - - - - - - - - - - - - -
SDJ - - - - - - - - - - - - - - -
SDX - - - - - - - - - - - - - - -
SJC - - - - - - - - - - - - - - -
SQC - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TBH - - - - - - - - - - - - - - -
TBT - - - - - - - - - - - - - - -
TEL - - - - - - - - - - - - - - -
TKG - - - - - - - - - - - - - - -
TLI - - - - - - - - - - - - - - -
TS4 - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
V15 - - - - - - - - - - - - - - -
VCW - - - - - - - - - - - - - - -
VLF - - - - - - - - - - - - - - -
VOC - - - - - - - - - - - - - - -
合計 38,140,901 2,283.89 507,440 579,300
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