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

2026/05/07 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 128.18
+0.53/+0.42%
売買高（相対取引を含む） 33,356,313 株
（前日比 -25.84%）
値上がり銘柄数 138
値下がり銘柄数 106
変わらず銘柄数 542
総銘柄数 786
売買代金（相対取引を含む） 487,086 百万VND
（前日比 -14.68%）
前日終値 127.65 (05/06) 
始値 128.07
高値 129.16
安値 127.55
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) 415,110 586,380 -171,270
産業トレンド
+1.13 +0.20 -0.08 +0.33 -0.07 -0.28
+0.13 +1.32 +0.51 +0.88 -0.51 +0.42
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（2026/05/07 15:00VNT）※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://vntrade.fnsyrus.com/chung-khoan/danh-muc
銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0
A32 29.9 0 0 0.00% - - - - 0 0
AAH 3.1 3.1 3.1 3.1 3 0 0.00% 269,400 - - - 0 0
AAS 8.4 8.5 8.5 9.3 8.4 +100 +1.19% 703,600 - - - 0 0
ABB 14.9 15.3 14.9 16 14.9 +400 +2.68% 1,868,700 - - - 13,000 3,900
ABC 10.8 10.6 10.7 11 10.6 -200 -1.85% 9,500 - - - 0 0
ABI 19.5 19.5 19.6 19.6 19.4 0 0.00% 30,800 - - - 200 0
ABW 10.6 10.7 10.7 10.9 10.7 +100 +0.94% 154,200 - - - 0 98,000
ACE 36.4 36.6 36.4 36.6 36.4 +200 +0.55% 1,200 - - - 0 0
ACM 0.5 0 0 0.00% - - - - 0 0
ACS 3.6 3.2 3.2 3.2 3.2 -400 -11.11% 100 - - - 0 0
ACV 44.9 44.6 45 45.4 44.5 -300 -0.67% 812,000 - - - 84,750 429,000
AG1 13.1 13.5 13.5 13.5 13.5 +400 +3.05% 14,100 - - - 0 0
AGF 1.8 0 0 0.00% - - - - 0 0
AGP 37.7 37.8 37.7 37.8 37.6 +100 +0.27% 1,300 - - - 0 0
AGX 270 0 0 0.00% - - - - 0 0
AIC 9.6 0 0 0.00% - - - - 0 0
AIG 44.9 45 44.9 45.3 44.9 +100 +0.22% 5,500 - - - 2,000 0
ALV 7.4 7.3 7.4 7.4 7.2 -100 -1.35% 9,900 - - - 0 0
AMP 13 0 0 0.00% - - - - 0 0
AMS 9.9 9.8 10 10.5 9.6 -100 -1.01% 36,200 - - - 0 0
APC 5.8 0 0 0.00% - - - - 0 0
APF 47.9 48.1 48.1 48.5 48.1 +200 +0.42% 4,600 - - - 0 0
APL 14.5 0 0 0.00% - - - - 0 0
APP 4.3 4.3 4.2 4.3 3.7 0 0.00% 6,400 - - - 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 46 46 46 46 46 0 0.00% 800 - - - 0 0
AVG 10 9.9 9.9 10 9.9 -100 -1.00% 109,000 - - - 0 0
BAL 6.2 0 0 0.00% - - - - 0 0
BBH 9.4 9.9 9.9 9.9 9.9 +500 +5.32% 100 - - - 0 0
BBM 8.5 0 0 0.00% - - - - 0 0
BBT 11.9 0 0 0.00% - - - - 0 0
BCA 21.9 21.8 21.9 22 20.5 -100 -0.46% 31,600 - - - 0 0
BCB 1.6 2.2 2.2 2.2 2.2 +600 +37.5% 100 - - - 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 35.3 34.5 34.5 34.5 34.5 -800 -2.27% 900 - - - 0 0
BDT 9.2 9.1 9.2 9.2 9.1 -100 -1.09% 3,600 - - - 0 0
BDW 26.7 26.3 26.3 26.3 26.3 -400 -1.50% 200 - - - 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 23.2 22 22.1 22.1 22 -1,200 -5.17% 2,600 - - - 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 6.8 7.2 7 7.3 7 +400 +5.88% 1,088,100 - - - 0 0
BIO 13.5 0 0 0.00% - - - - 0 0
BLI 8.7 8.8 8.8 8.8 8.8 +100 +1.15% 100 - - - 0 0
BLN 6.7 0 0 0.00% - - - - 0 0
BLT 22.1 0 0 0.00% - - - - 0 0
BMD 6 0 0 0.00% - - - - 0 0
BMF 7.6 7.9 8 8 7.9 +300 +3.95% 200 - - - 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 15.4 15.4 15.5 15.7 15.3 0 0.00% 116,600 - - - 0 0
BMV 4 0 0 0.00% - - - - 0 0
BNW 15.8 15.8 15.8 15.8 15.8 0 0.00% 500 - - - 0 0
BOT 1.9 0 0 0.00% - - - - 0 0
BQB 4 3.7 3.7 3.7 3.7 -300 -7.50% 400 - - - 0 0
BQP 15.5 16.8 16 16.8 16 +1,300 +8.39% 400 - - - 0 0
BRR 18.5 18.9 18.6 18.9 18.6 +400 +2.16% 500 - - - 0 0
BRS 26.7 25.6 26.5 26.5 25.6 -1,100 -4.12% 6,900 - - - 0 0
BSA 20 0 0 0.00% - - - - 0 0
BSD 23 0 0 0.00% - - - - 0 0
BSG 17.5 0 0 0.00% - - - - 0 0
BSH 16.3 17 17 17 17 +700 +4.29% 700 - - - 0 0
BSL 12.6 12.5 12.8 12.8 12.5 -100 -0.79% 13,400 - - - 0 0
BSP 11 0 0 0.00% - - - - 0 0
BSQ 17 18 18 18 18 +1,000 +5.88% 4,000 - - - 0 0
BT1 11.8 11.8 11.8 11.8 11.8 0 0.00% 100 - - - 0 0
BTB 4.3 0 0 0.00% - - - - 0 0
BTD 19.4 19.9 19.5 19.9 19.5 +500 +2.58% 8,300 - - - 0 0
BTG 8.7 0 0 0.00% - - - - 0 0
BTH 23.6 23.5 23.6 23.6 23.5 -100 -0.42% 4,200 - - - 0 0
BTN 2.6 0 0 0.00% - - - - 0 0
BTU 15 0 0 0.00% - - - - 0 0
BTV 18 15.3 15.3 15.3 15.3 -2,700 -15.00% 400 - - - 0 0
BVB 12.4 12.6 12.5 12.7 12.4 +200 +1.61% 938,900 - - - 0 0
BVG 2.8 0 0 0.00% - - - - 0 0
BVL 15.8 0 0 0.00% - - - - 0 0
BVN 15.9 0 0 0.00% - - - - 0 0
BWA 11.3 12.9 12.9 12.9 12.9 +1,600 +14.16% 100 - - - 0 0
BWS 34 34.4 34.5 34.5 34 +400 +1.18% 7,100 - - - 0 0
C21 16.9 0 0 0.00% - - - - 0 0
C22 19.4 0 0 0.00% - - - - 0 0 -
C4G 7 7 7 7.1 6.9 0 0.00% 418,400 - - - 0 0
C92 4 0 0 0.00% - - - - 0 0
CAD 0.5 0 0 0.00% - - - - 0 0
CAT 14.2 14.2 14.2 14.4 14.2 0 0.00% 9,000 - - - 0 0
CBI 13.9 0 0 0.00% - - - - 0 0
CBS 24.6 24.8 24.8 24.8 24.8 +200 +0.81% 100 - - - 0 0
CC1 37 0 0 0.00% - - - - 0 0
CCA 15.2 15.1 15.1 15.2 15.1 -100 -0.66% 2,700 - - - 0 0
CCM 34.2 0 0 0.00% - - - - 0 0
CCP 15.8 0 0 0.00% - - - - 0 0
CCS 8.4 8.7 8.4 8.7 8.4 +300 +3.57% 6,400 - - - 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 13.8 13.8 13.8 13.8 0 0.00% 1,000 - - - 0 0
CDR 4.5 4.6 4.5 4.6 4.2 +100 +2.22% 9,900 - - - 0 0
CEN 1.7 0 0 0.00% - - - - 0 0
CFM 10.3 0 0 0.00% - - - - 0 0
CFV 20.1 0 0 0.00% - - - - 0 0
CGV 3.2 0 0 0.00% - - - - 0 0
CH5 11.8 0 0 0.00% - - - - 0 0
CHC 5.8 0 0 0.00% - - - - 0 0
CHS 10.9 0 0 0.00% - - - - 0 0
CI5 3.9 3.5 3.5 3.5 3.5 -400 -10.26% 200 - - - 0 0
CID 10 10.5 10 10.5 10 +500 +5% 3,600 - - - 0 0
CIP 2.2 2.2 2.1 2.2 1.9 0 0.00% 15,700 - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
CKA 65.9 66.5 65.9 66.5 65.9 +600 +0.91% 3,500 - - - 0 0
CKD 27.3 24.5 25 25.1 24.5 -2,800 -10.26% 6,500 - - - 0 0
CLX 14.8 14.8 14.8 14.9 14.8 0 0.00% 94,500 - - - 0 0
CMD 18.8 18.8 18.9 18.9 18.7 0 0.00% 7,600 - - - 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 16.6 0 0 0.00% - - - - 0 0
CMN 65 65 65 65 65 0 0.00% 2,900 - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 12 12 12 12 12 0 0.00% 100 - - - 0 0
CMW 13.7 13 13 13 13 -700 -5.11% 1,000 - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 30.3 33 33 33 33 +2,700 +8.91% 100 - - - 0 0
CNN 52.5 0 0 0.00% - - - - 0 0
CNT 6.2 6.3 6.3 6.3 6.3 +100 +1.61% 100 - - - 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 31.1 31 31.1 31.1 30.8 -100 -0.32% 14,000 - - - 0 0
CQT 7.8 7.6 7.5 7.6 7.5 -200 -2.56% 6,000 - - - 0 0
CSI 16.5 16.4 16.4 16.4 16.4 -100 -0.61% 100 - - - 100 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 10 10 10 10 -1,100 -9.91% 1,200 - - - 0 0
DBM 28.9 0 0 0.00% - - - - 0 0
DC1 8.7 0 0 0.00% - - - - 0 0
DCF 32.8 0 0 0.00% - - - - 0 0
DCG 25 26 26 26 26 +1,000 +4% 100 - - - 0 0
DCH 10 0 0 0.00% - - - - 0 0
DCR 3.8 0 0 0.00% - - - - 0 0
DCS 0.9 0 0 0.00% - - - - 0 0
DCT 0.6 0 0 0.00% - - - - 0 0
DCV 154.9 150 150 154.6 150 -4,900 -3.16% 300 - - - 0 0
DDB 9.1 9.2 9.2 9.2 9.2 +100 +1.1% 9,700 - - - 0 0
DDH 4.3 0 0 0.00% - - - - 0 0
DDM 2 0 0 0.00% - - - - 0 0
DDN 7.4 7.4 7.3 7.4 7.3 0 0.00% 1,300 - - - 0 0
DDV 26.2 26 26.4 26.5 25.9 -200 -0.76% 310,400 - - - 900 0
DFC 31 32.8 31.5 32.8 31.5 +1,800 +5.81% 2,400 - - - 0 0
DFF 0.5 0 0 0.00% - - - - 0 0
DGT 4.4 4.4 4.4 4.7 4.2 0 0.00% 475,800 - - - 39,000 0
DHB 13.1 13 13.2 13.3 12.9 -100 -0.76% 68,300 - - - 1,600 0
DHD 29 29 29 29 29 0 0.00% 200 - - - 0 0
DHN 26 0 0 0.00% - - - - 0 0
DIC 0.9 0 0 0.00% - - - - 0 0
DID 4 0 0 0.00% - - - - 0 0
DKC 0.1 0 0 0.00% - - - - 0 0
DLD 4.9 0 0 0.00% - - - - 0 0
DLR 13.6 0 0 0.00% - - - - 0 0
DLT 8.6 0 0 0.00% - - - - 0 0
DM7 19.7 0 0 0.00% - - - - 0 0
DMN 8.9 9.1 9 9.1 9 +200 +2.25% 11,000 - - - 0 0
DNA 24.1 0 0 0.00% - - - - 0 0
DND 7 6.9 6.9 6.9 6.9 -100 -1.43% 100 - - - 0 0
DNE 8.1 8.6 8.6 8.6 8.6 +500 +6.17% 100 - - - 0 0
DNH 46 0 0 0.00% - - - - 0 0
DNL 29.6 0 0 0.00% - - - - 0 0
DNM 8.9 8.8 8.8 8.8 8.8 -100 -1.12% 200 - - - 0 0
DNN 5.7 0 0 0.00% - - - - 0 0
DNT 61 0 0 0.00% - - - - 0 0
DNW 31.1 31.5 31.5 31.5 31.5 +400 +1.29% 100 - - - 0 0
DOC 7.3 0 0 0.00% - - - - 0 0
DOP 12.7 0 0 0.00% - - - - 0 0
DP1 30.1 30.4 30.3 30.4 30.2 +300 +1% 2,100 - - - 0 0 -
DP2 4.7 0 0 0.00% - - - - 0 0
DPC 7.3 0 0 0.00% - - - - 0 0
DPH 51 0 0 0.00% - - - - 0 0
DPP 28 0 0 0.00% - - - - 0 0
DRG 9 0 0 0.00% - - - - 0 0
DRI 14.3 14.1 14.3 14.4 14 -200 -1.40% 590,700 - - - 0 0
DSD 13.7 13.7 13.7 13.7 13.7 0 0.00% 300 - - - 0 0
DSG 6.8 0 0 0.00% - - - - 0 0
DSH 17 18 17 18.5 16.9 +1,000 +5.88% 589,100 - - - 0 0
DSP 12 12.8 12.8 12.8 12.8 +800 +6.67% 100 - - - 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 1.9 2 2 1.9 0 0.00% 1,400 - - - 0 0
DTP 112.1 112 112 112 112 -100 -0.09% 100 - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 12.4 13.9 13.9 13.9 13.9 +1,500 +12.1% 200 - - - 0 0
DVG 1.2 0 0 0.00% - - - - 0 0
DVN 20.3 20.7 20.6 20.8 20.4 +400 +1.97% 45,600 - - - 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 4.9 0 0 0.00% - - - - 0 0
E29 9.5 0 0 0.00% - - - - 0 0
ECO 30.3 30.8 30.3 30.9 30.3 +500 +1.65% 4,300 - - - 0 0
EFI 3.4 3.3 3.3 3.3 3.3 -100 -2.94% 500 - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 22 24.2 25.3 25.3 24.2 +2,200 +10% 500 - - - 0 0
EIN 2.3 2.3 2.2 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 19.3 0 0 0.00% - - - - 0 0
F88 153.4 154.5 153.7 156.9 152.8 +1,100 +0.72% 55,100 - - - 6,050 9,480
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 19.5 19.3 19.8 20 19.3 -200 -1.03% 9,500 - - - 0 0
FOC 66.1 67 67 67.5 66.7 +900 +1.36% 8,500 - - - 0 0
FOX 77.4 77.9 78 79.4 77.2 +500 +0.65% 191,400 - - - 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 41 43 45 41 +200 +0.49% 1,800 - - - 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 10.8 10.9 10.5 11 10.5 +100 +0.93% 196,500 - - - 0 0
GCB 5 0 0 0.00% - - - - 0 0
GCF 19.1 18.9 19.1 19.3 18.6 -200 -1.05% 8,000 - - - 0 0
GDA 14 13.9 14.2 14.2 13.8 -100 -0.71% 13,800 - - - 100 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 4.6 4.7 4.8 5 4.7 +100 +2.17% 3,400 - - - 0 0
GND 28.4 0 0 0.00% - - - - 0 0
GPC 2 2 2 2 2 0 0.00% 41,000 - - - 0 0
GSM 29.7 0 0 0.00% - - - - 0 0
GTD 141.1 0 0 0.00% - - - - 0 0
GTS 11.1 0 0 0.00% - - - - 0 0
GVT 83 88 88.4 88.4 88 +5,000 +6.02% 200 - - - 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 45 44.5 42 44.5 42 -500 -1.11% 1,000 - - - 0 0
HAN 8.2 8.2 8.2 8.2 8.2 0 0.00% 500 - - - 0 0
HAV 2.9 0 0 0.00% - - - - 0 0
HBC 5.3 5.2 5.3 5.4 5.1 -100 -1.89% 1,380,700 - - - 38,000 0
HBD 19 0 0 0.00% - - - - 0 0
HBH 5.6 0 0 0.00% - - - - 0 0
HC1 13.4 0 0 0.00% - - - - 0 0
HC3 26 26 26 26 26 0 0.00% 400 - - - 0 0
HCI 7.3 0 0 0.00% - - - - 0 0
HD2 11.6 11.5 11.5 11.5 11.5 -100 -0.86% 100 - - - 0 0
HD6 8.9 8.8 9.2 9.2 8.8 -100 -1.12% 3,100 - - - 0 0
HD8 6.2 0 0 0.00% - - - - 0 0
HDM 35.5 36 35.5 36 35.5 +500 +1.41% 400 - - - 0 0
HDP 26.4 26.4 26.4 26.4 26.4 0 0.00% 2,000 - - - 0 0
HDW 17 0 0 0.00% - - - - 0 0
HEC 65 64 64 64 62 -1,000 -1.54% 900 - - - 0 0
HEJ 13.7 12.9 11.7 12.9 11.7 -800 -5.84% 200 - - - 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 7.7 7.4 7.6 7.6 7.3 -300 -3.90% 54,800 - - - 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 35.1 35.1 35 35.3 35 0 0.00% 900 - - - 0 0
HNB 12.1 0 0 0.00% - - - - 0 0
HND 10.6 10.7 10.7 10.7 10.7 +100 +0.94% 2,200 - - - 0 0
HNF 25 0 0 0.00% - - - - 0 0
HNG 7.5 7.4 7.7 7.8 7.3 -100 -1.33% 5,626,700 - - - 104,000 23,700
HNI 30.1 0 0 0.00% - - - - 0 0
HNM 7.7 7.7 7.7 7.8 7.6 0 0.00% 320,200 - - - 0 0
HNP 26.5 30 30 30 30 +3,500 +13.21% 100 - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 18 20.7 20.7 20.7 20.7 +2,700 +15% 1,200 - - - 0 0
HPD 16.5 16.5 16.5 16.5 16.5 0 0.00% 1,100 - - - 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 0 0 0.00% - - - - 0 0
HPP 81.1 79 79 79 79 -2,100 -2.59% 900 - - - 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 6.7 6.5 7 7 6.5 -200 -2.99% 300 - - - 0 0
HSP 15.8 0 0 0.00% - - - - 0 0
HSV 4.4 4.4 4.4 4.5 4.4 0 0.00% 19,400 - - - 0 0
HTE 3.3 3.3 3.3 3.3 3.3 0 0.00% 1,900 - - - 0 0
HTM 9.9 9.5 9.5 9.5 9.5 -400 -4.04% 100 - - - 0 0
HTP 1.1 0 0 0.00% - - - - 0 0
HTT 1.6 0 0 0.00% - - - - 0 0
HU4 9.8 9.6 9.5 9.6 9.5 -200 -2.04% 13,600 - - - 0 0
HU6 4.1 4.2 4.3 4.3 4.2 +100 +2.44% 2,300 - - - 0 0
HUG 29 0 0 0.00% - - - - 0 0
HVA 6.8 6.6 6.8 7 6.2 -200 -2.94% 86,700 - - - 0 0
HVX 2.4 2.4 2.4 2.5 2.3 0 0.00% 14,400 - - - 0 0
HWS 14.9 15 15 15 14.9 +100 +0.67% 7,100 - - - 0 0
IBD 5.4 0 0 0.00% - - - - 0 0
ICC 37.1 0 0 0.00% - - - - 0 0
ICF 3 3 3 3 3 0 0.00% 200 - - - 0 0
ICI 8.5 0 0 0.00% - - - - 0 0
ICN 30.4 31 30.3 31.9 30.3 +600 +1.97% 2,700 - - - 0 0
IDP 280 280 280 280 280 0 0.00% 10,000 - - - 0 0
IFS 17.5 0 0 0.00% - - - - 0 0
IHK 7.9 0 0 0.00% - - - - 0 0
ILA 5 5.6 5.6 5.6 5.6 +600 +12% 100 - - - 0 0
ILC 6 0 0 0.00% - - - - 0 0
ILS 24.2 23.5 24.2 24.2 22.9 -700 -2.89% 29,000 - - - 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 24.4 28.2 28.2 24.4 -200 -0.81% 1,100 - - - 0 0
IST 35.9 36.1 35.2 36.1 35.2 +200 +0.56% 300 - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 4 4 4 4 4 0 0.00% 100 - - - 0 0
JOS 1.3 0 0 0.00% - - - - 0 0
KCB 12 12.1 12.4 12.4 12 +100 +0.83% 35,800 - - - 0 0
KGM 5.5 5.5 5.6 5.6 5.5 0 0.00% 4,000 - - - 0 0
KHD 20 20 20 20 20 0 0.00% 500 - - - 0 0
KHW 33.5 0 0 0.00% - - - - 0 0
KIP 10 11.5 11.5 11.5 11.5 +1,500 +15% 600 - - - 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 4.7 4.8 4.8 4.8 4.8 +100 +2.13% 500 - - - 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 11.5 11.4 12 11.4 +200 +1.77% 7,400 - - - 0 0
LAW 27 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 4.2 4.8 4.2 4.8 4.2 +600 +14.29% 700 - - - 0 0
LG9 5.1 4.5 4.5 4.5 4.5 -600 -11.76% 100 - - - 0 0
LIC 30.6 0 0 0.00% - - - - 0 0
LKW 35.3 36 35.5 36 35.5 +700 +1.98% 800 - - - 0 0
LLM 23.1 23.2 23.2 23.2 23.2 +100 +0.43% 100 - - - 0 0
LM3 1.7 0 0 0.00% - - - - 0 0
LMC 6.6 6 5.8 6 5.8 -600 -9.09% 200 - - - 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 7.9 7.9 7.8 0 0.00% 7,500 - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 34.9 34.9 34.9 35.6 34 0 0.00% 17,800 - - - 0 0
LTC 1.8 0 0 0.00% - - - - 0 0
LTG 6.4 0 0 0.00% - - - - 0 0
M10 22.3 22.1 22.8 22.8 22.1 -200 -0.90% 300 - - - 0 0
MA1 33.6 33.5 38.5 38.5 33.5 -100 -0.30% 400 - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 5.3 0 0 0.00% - - - - 0 0
MDF 4.4 4.5 4.3 4.5 4.3 +100 +2.27% 2,100 - - - 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 35 35 35.8 35 +100 +0.29% 14,800 - - - 0 0
MGC 12 0 0 0.00% - - - - 0 0
MGG 22.1 25 25 25.4 25 +2,900 +13.12% 6,200 - - - 0 0
MGR 4.3 0 0 0.00% - - - - 0 0
MH3 26.9 30 26.6 30 26.6 +3,100 +11.52% 700 - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 8 0 0 0.00% - - - - 0 0
MKP 25.9 25.9 26 26 25.9 0 0.00% 2,000 - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 20.4 20 20.3 20.3 19.1 -400 -1.96% 7,000 - - - 0 0
MML 32.3 32.3 32.4 33.6 32 0 0.00% 100,300 - - - 21,800 1,900
MNB 29.3 0 0 0.00% - - - - 0 0
MND 11 0 0 0.00% - - - - 0 0
MPC 15.8 16 16 16 15.7 +200 +1.27% 36,100 - - - 20,600 0
MPT 0.7 0 0 0.00% - - - - 0 0
MPY 13.5 0 0 0.00% - - - - 0 0
MQB 5.6 0 0 0.00% - - - - 0 0
MQN 20 0 0 0.00% - - - - 0 0
MRF 24 0 0 0.00% - - - - 0 0
MSR 40.1 40 41.2 41.2 39.8 -100 -0.25% 1,043,800 - - - 2,010 8,000
MTA 13.1 13.4 13.4 13.4 13.4 +300 +2.29% 100 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 8.5 8 8 8 8 -500 -5.88% 2,000 - - - 0 0
MTH 30.4 0 0 0.00% - - - - 0 0
MTL 5.6 0 0 0.00% - - - - 0 0
MTP 13 13.1 14 14.1 13.1 +100 +0.77% 5,300 - - - 0 0
MTS 9.7 10 10 10 10 +300 +3.09% 500 - - - 0 0
MTV 14.1 0 0 0.00% - - - - 0 0
MVC 14 14 14.1 14.1 13.9 0 0.00% 68,200 - - - 0 0
MVN 56.2 57.6 56.2 60 55.9 +1,400 +2.49% 8,000 - - - 0 0
MZG 12.6 13 12.7 13 12.6 +400 +3.17% 612,700 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 32 31.1 32 32 31.1 -900 -2.81% 700 - - - 0 0
NAU 10.6 0 0 0.00% - - - - 0 0
NAW 9.3 0 0 0.00% - - - - 0 0
NBE 9.7 9.7 9.7 9.8 9.6 0 0.00% 2,200 - - - 0 0
NBT 15 0 0 0.00% - - - - 0 0
NCG 10.4 10.3 10.6 10.6 10.3 -100 -0.96% 25,800 - - - 0 0
NCS 41.2 41 41 41 41 -200 -0.49% 100 - - - 0 0
ND2 35.9 36 36 36 36 +100 +0.28% 1,100 - - - 0 0
NDC 160 0 0 0.00% - - - - 0 0
NDP 25.9 0 0 0.00% - - - - 0 0
NDT 4.7 4.8 4.7 4.8 4.7 +100 +2.13% 1,500 - - - 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% 5,600 - - - 0 0
NGC 1.2 0 0 0.00% - - - - 0 0
NHV 0.6 0 0 0.00% - - - - 0 0
NJC 13.2 0 0 0.00% - - - - 0 0
NLS 6.8 0 0 0.00% - - - - 0 0
NNT 59 0 0 0.00% - - - - 0 0
NOS 0.8 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 0 0 0.00% - - - - 0 0
NTT 9.5 0 0 0.00% - - - - 0 0
NTW 19.8 0 0 0.00% - - - - 0 0
NUE 10.3 0 0 0.00% - - - - 0 0
NVP 36.3 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 3.9 0 0 0.00% - - - - 0 0
ODE 45.5 45.6 45.5 45.7 45.5 +100 +0.22% 18,500 - - - 0 0
OIL 14.7 14.3 14.6 14.6 14.1 -400 -2.72% 2,723,200 - - - 0 0
ONW 5 0 0 0.00% - - - - 0 0
PAI 13.6 0 0 0.00% - - - - 0 0
PAP 25 25.2 25.2 25.2 25.2 +200 +0.8% 100 - - - 0 0
PAS 2.6 2.7 2.7 2.7 2.6 +100 +3.85% 7,100 - - - 2,800 0 -
PAT 68 67.8 68.1 68.1 67.7 -200 -0.29% 12,200 - - - 0 1,100
PBC 5.7 5.9 5.8 5.9 5.8 +200 +3.51% 29,500 - - - 0 0
PBT 15.3 0 0 0.00% - - - - 0 0
PCC 35.1 0 0 0.00% - - - - 0 0
PCF 3.8 3.3 3.4 3.4 3.3 -500 -13.16% 5,400 - - - 0 0
PCG 2.3 0 0 0.00% - - - - 0 0
PCM 15.2 15.1 15.1 15.1 15.1 -100 -0.66% 100 - - - 0 0
PDC 4.3 0 0 0.00% - - - - 0 0
PEG 3.8 4.2 4.2 4.2 4.2 +400 +10.53% 100 - - - 0 0
PEQ 47.1 50.4 50.4 50.4 50.4 +3,300 +7.01% 100 - - - 0 0
PFL 2.1 2.2 2.2 2.2 2 +100 +4.76% 16,500 - - - 0 0
PGB 11.6 11.5 11.6 11.6 11.4 -100 -0.86% 96,400 - - - 0 0
PHH 4.6 0 0 0.00% - - - - 0 0
PHP 37.1 36.9 37 37.1 36.1 -200 -0.54% 166,100 - - - 0 0
PHS 9.6 0 0 0.00% - - - - 0 0
PIS 12 0 0 0.00% - - - - 0 0
PIV 7.5 7.8 7.5 8.1 7.3 +300 +4% 664,700 - - - 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 4 3.9 4 3.9 +100 +2.56% 2,000 - - - 0 0
PMJ 16.9 0 0 0.00% - - - - 0 0
PMT 6.7 0 0 0.00% - - - - 0 0
PMW 37 37 37 37 37 0 0.00% 600 - - - 0 0
PND 6.3 6.3 6.3 6.3 6.3 0 0.00% 100 - - - 0 0
PNG 29 0 0 0.00% - - - - 0 0
PNP 19.7 0 0 0.00% - - - - 0 0
PNT 7.4 0 0 0.00% - - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POM 3.9 0 0 0.00% - - - - 0 0
POS 15.1 15 15.1 15.1 15 -100 -0.66% 12,600 - - - 0 0
POV 7.9 7.8 7.8 7.9 7.8 -100 -1.27% 13,700 - - - 0 0
PPH 27.9 27.6 27.9 28 27.6 -300 -1.08% 19,600 - - - 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 9.9 10.4 10.4 9.9 +100 +1.02% 2,600 - - - 0 0
PSB 5.4 5.5 5.6 5.6 5.4 +100 +1.85% 22,300 - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 10.4 9.6 9.6 10.1 9.6 -800 -7.69% 2,200 - - - 0 0
PSN 8.2 0 0 0.00% - - - - 0 0
PSP 19.2 17 17 17 17 -2,200 -11.46% 500 - - - 0 0
PTE 5.8 0 0 0.00% - - - - 0 0
PTG 1.2 0 0 0.00% - - - - 0 0
PTH 10 0 0 0.00% - - - - 0 0
PTM 12.2 0 0 0.00% - - - - 0 0
PTO 21.9 0 0 0.00% - - - - 0 0
PTP 11.5 0 0 0.00% - - - - 0 0
PTT 9.8 0 0 0.00% - - - - 0 0
PTV 5.6 5.7 5.7 5.8 5.7 +100 +1.79% 16,400 - - - 0 0
PVE 2.7 0 0 0.00% - - - - 0 0
PVH 0.7 0 0 0.00% - - - - 0 0
PVM 19.6 19.9 19.6 19.9 19.6 +300 +1.53% 1,700 - - - 0 0
PVO 6.7 6.6 6.7 6.7 6.5 -100 -1.49% 35,000 - - - 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 6.3 6.4 6.6 6.6 6 +100 +1.59% 800 - - - 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 12.8 13 13.1 13.2 12.9 +200 +1.56% 45,600 - - - 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 27.3 23.3 23.3 23.3 23.3 -4,000 -14.65% 100 - - - 0 0
QHW 35.6 0 0 0.00% - - - - 0 0
QNC 5.4 5.1 5.6 5.6 5.1 -300 -5.56% 300 - - - 0 0
QNS 46.4 47 46.7 47.1 46.5 +600 +1.29% 222,500 - - - 70,100 0
QNT 10 0 0 0.00% - - - - 0 0
QNU 10 0 0 0.00% - - - - 0 0
QNW 17.8 20 20 20 20 +2,200 +12.36% 100 - - - 0 0
QPH 34.9 0 0 0.00% - - - - 0 0
QSP 23.8 25.5 25.5 25.5 25.5 +1,700 +7.14% 300 - - - 0 0
QTP 12.3 12.3 12.3 12.5 12.2 0 0.00% 339,000 - - - 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 9.8 8.8 8.8 8.8 8.8 -1,000 -10.20% 1,000 - - - 0 0
RTB 29.4 0 0 0.00% - - - - 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 0 0 0.00% - - - - 0 0
SAL 2.3 0 0 0.00% - - - - 0 0
SAS 36.3 36 36.3 37 36 -300 -0.83% 9,700 - - - 0 6,900
SB1 7.3 0 0 0.00% - - - - 0 0
SBB 16.3 17.6 16.5 17.6 16.5 +1,300 +7.98% 161,700 - - - 0 0
SBD 7.3 7.3 8.2 8.2 7.3 0 0.00% 400 - - - 0 0
SBH 41.2 40.6 41.3 41.3 40.6 -600 -1.46% 400 - - - 0 0
SBL 5.5 0 0 0.00% - - - - 0 0
SBM 34.5 34.5 34.5 34.5 34.5 0 0.00% 400 - - - 0 0
SBR 8.3 8.2 8.2 8.2 8.2 -100 -1.20% 1,300 - - - 0 0
SBS 5.1 5.1 5.1 5.2 5 0 0.00% 517,500 - - - 0 0
SCC 2.5 0 0 0.00% - - - - 0 0
SCD 12 0 0 0.00% - - - - 0 0
SCJ 2.9 2.9 2.9 2.9 2.9 0 0.00% 300 - - - 0 0
SCL 21.7 22.2 22 22.4 22 +500 +2.3% 61,600 - - - 0 0
SCO 5.4 0 0 0.00% - - - - 0 0
SD2 6.1 6 5.3 6 5.2 -100 -1.64% 1,200 - - - 0 0
SD3 8.4 8.4 8.4 8.4 8.4 0 0.00% 2,100 - - - 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% 7,000 - - - 0 0
SDV 32.2 0 0 0.00% - - - - 0 0
SDY 0.9 0 0 0.00% - - - - 0 0
SEA 50 47 47.9 47.9 46.3 -3,000 -6.00% 600 - - - 0 0
SEP 15 0 0 0.00% - - - - 0 0
SGB 11.9 12.2 12.2 12.2 12.2 +300 +2.52% 200 - - - 0 0
SGI 10.9 10.5 10.5 10.5 10.5 -400 -3.67% 100 - - - 0 0
SGP 24.1 24.2 24.4 24.8 24.1 +100 +0.41% 91,100 - - - 0 0
SGS 13.9 0 0 0.00% - - - - 0 0
SHC 10.4 10.5 10.5 10.5 10.5 +100 +0.96% 400 - - - 0 0
SHG 2.3 0 0 0.00% - - - - 0 0
SID 14.5 15.2 14.7 15.2 14.7 +700 +4.83% 600 - - - 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 20.6 20.5 23.8 20.5 -3,400 -14.17% 300 - - - 0 0
SJM 6.8 0 0 0.00% - - - - 0 0
SKH 24 24 24 24 24 0 0.00% 3,700 - - - 0 0
SKN 8.7 0 0 0.00% - - - - 0 0
SKV 25.5 0 0 0.00% - - - - 0 0
SLD 10 0 0 0.00% - - - - 0 0
SNC 26 0 0 0.00% - - - - 0 0
SNZ 30.1 30 30 30.1 29.5 -100 -0.33% 5,500 - - - 0 0
SP2 22.7 24.5 24.5 24.5 24.5 +1,800 +7.93% 100 - - - 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 25 0 0 0.00% - - - - 0 0
SRB 1.8 1.8 1.8 1.8 1.8 0 0.00% 500 - - - 0 0
SSF 28.1 0 0 0.00% - - - - 0 0
SSG 8.1 8.2 8.2 8.2 7.8 +100 +1.23% 9,800 - - - 0 0
SSH 67.9 0 0 0.00% - - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STD 6.3 6.7 7 7 6.7 +400 +6.35% 1,300 - - - 0 0
STH 21.5 21.5 21.5 21.6 21.2 0 0.00% 233,700 - - - 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 5.2 5.2 5.2 5.2 -700 -11.86% 100 - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 25.2 25.2 25 25.3 25 0 0.00% 1,000 - - - 0 0
SZE 8.5 0 0 0.00% - - - - 0 0
SZG 36.6 0 0 0.00% - - - - 0 0
TA6 5 5.7 5.7 5.7 5.7 +700 +14% 100 - - - 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 0 0 0.00% - - - - 0 0
TCJ 3.6 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TCW 32.2 32.2 32.7 32.7 32.2 0 0.00% 3,200 - - - 0 0
TDB 40.5 0 0 0.00% - - - - 0 0
TDF 9 0 0 0.00% - - - - 0 0
TDS 8.2 8.2 8.2 8.3 8.2 0 0.00% 300 - - - 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 8.6 7.4 8.3 8.3 7.4 -1,200 -13.95% 4,400 - - - 0 0
THM 7.9 8.2 8.2 8.2 8.2 +300 +3.8% 100 - - - 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 0 0 0.00% - - - - 0 0
TID 20.1 20.8 20.2 21 20.2 +700 +3.48% 3,000 - - - 0 0
TIE 3 0 0 0.00% - - - - 0 0
TIN 141.5 141.9 146 159 139.9 +400 +0.28% 39,700 - - - 0 0
TIS 4.8 4.9 4.8 4.9 4.7 +100 +2.08% 3,000 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 11.9 0 0 0.00% - - - - 0 0
TLP 6.3 6.8 6.8 6.8 6.8 +500 +7.94% 100 - - - 0 0
TMG 70.1 0 0 0.00% - - - - 0 0
TMW 24 0 0 0.00% - - - - 0 0
TNA 3.7 0 0 0.00% - - - - 0 0
TNB 9 0 0 0.00% - - - - 0 0
TNP 26 0 0 0.00% - - - - 0 0
TNS 3.7 0 0 0.00% - - - - 0 0
TNW 12.7 0 0 0.00% - - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 189.6 191.1 187.7 191.1 187.7 +1,500 +0.79% 5,900 - - - 0 0 -
TOW 35.8 0 0 0.00% - - - - 0 0
TPS 51 0 0 0.00% - - - - 0 0
TQN 13.5 0 0 0.00% - - - - 0 0
TQW 7.6 0 0 0.00% - - - - 0 0
TR1 18.5 0 0 0.00% - - - - 0 0
TRS 35.5 0 0 0.00% - - - - 0 0
TRT 3.6 0 0 0.00% - - - - 0 0
TS3 5.5 6.2 6 6.3 6 +700 +12.73% 10,200 - - - 0 0
TSD 5.4 4.6 4.6 4.6 4.6 -800 -14.81% 200 - - - 0 0
TSG 10 0 0 0.00% - - - - 0 0
TSJ 37 31.5 31.5 31.5 31.5 -5,500 -14.86% 200 - - - 0 0
TST 9.1 0 0 0.00% - - - - 0 0
TTD 142.9 121.8 121.8 121.8 121.8 -21,100 -14.77% 100 - - - 0 0
TTG 11.1 12.7 11.4 12.7 11.4 +1,600 +14.41% 19,100 - - - 0 0
TTN 15 15 15 15.3 14.9 0 0.00% 56,500 - - - 1,100 0
TTS 11.4 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 20.5 17.5 18 18 17.5 -3,000 -14.63% 400 - - - 0 0
TV1 26.3 25.4 26.3 26.3 25.4 -900 -3.42% 81,500 - - - 2,400 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 7.2 7.2 7.2 7.2 +900 +14.29% 200 - - - 0 0
TVN 8.8 8.9 8.9 9.1 8.7 +100 +1.14% 1,142,700 - - - 0 0
TW3 13 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDJ 7 7.3 7.2 7.4 7.1 +300 +4.29% 22,700 - - - 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 26.1 22.2 22.2 22.2 22.2 -3,900 -14.94% 2,000 - - - 0 0
UPH 5.4 6.2 4.7 6.2 4.7 +800 +14.81% 200 - - - 0 0
UPS 26.5 0 0 0.00% - - - - 0 0
USC 10.3 10.3 10.3 10.3 10.3 0 0.00% 3,000 - - - 0 0
USD 17.1 0 0 0.00% - - - - 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 13.8 13.6 13.7 13.7 13.2 -200 -1.45% 61,800 - - - 2,000 0
VBG 4.8 0 0 0.00% - - - - 0 0
VBH 15.2 0 0 0.00% - - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
VCP 23.8 24.1 24 24.1 23.9 +300 +1.26% 36,900 - - - 0 0
VCR 42 0 0 0.00% - - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCX 7.4 0 0 0.00% - - - - 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 3.5 3.5 3.5 3.5 -500 -12.50% 300 - - - 0 0
VEA 33.5 33.6 33.6 33.7 33.5 +100 +0.3% 235,600 - - - 800 1,800
VEC 24.1 0 0 0.00% - - - - 0 0
VEF 95.3 96.2 94.5 97.5 94.5 +900 +0.94% 10,900 - - - 0 0
VES 25.5 0 0 0.00% - - - - 0 0
VET 15.1 15 15 15 15 -100 -0.66% 200 - - - 0 0
VFC 90.5 104 104 104 104 +13,500 +14.92% 100 - - - 0 0
VFR 12.1 12.5 13.7 13.7 12.5 +400 +3.31% 2,700 - - - 0 0
VGG 41.9 41.9 41.9 41.9 41.9 0 0.00% 200 - - - 0 0
VGI 87.6 87.8 88 89.5 87.7 +200 +0.23% 594,800 - - - 0 0
VGL 18.5 0 0 0.00% - - - - 0 0
VGR 70.4 70.8 71.5 71.5 70.5 +400 +0.57% 5,900 - - - 0 0
VGT 11.9 12 12 12.1 11.8 +100 +0.84% 391,100 - - - 0 0
VGV 51.6 54 43.9 59.3 43.9 +2,400 +4.65% 6,000 - - - 0 0
VHD 3.2 0 0 0.00% - - - - 0 0
VHF 2.3 0 0 0.00% - - - - 0 0
VHG 1.6 1.7 1.6 1.7 1.6 +100 +6.25% 207,600 - - - 0 0
VHH 2.1 2.4 2 2.4 2 +300 +14.29% 300 - - - 0 0
VIE 6.5 0 0 0.00% - - - - 0 0
VIM 10.6 11.8 11.8 11.8 11.8 +1,200 +11.32% 100 - - - 0 0
VIN 15.2 15.3 15.3 15.3 15.3 +100 +0.66% 100 - - - 0 0
VIR 3.1 0 0 0.00% - - - - 0 0
VIW 32.8 31 34.9 35 29 -1,800 -5.49% 339,900 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 46 45.9 46 46 45.8 -100 -0.22% 31,400 - - - 0 0
VLC 13.4 13.4 13.4 13.4 13.3 0 0.00% 99,800 - - - 0 2,600
VLG 8.1 8 8.6 8.6 8 -100 -1.23% 1,500 - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLS 15.8 16.2 15.8 16.2 15.8 +400 +2.53% 6,800 - - - 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 22.1 19.9 22 24.5 19 -2,200 -9.95% 66,400 - - - 0 0
VNB 14.3 14.4 14.3 14.7 14.3 +100 +0.7% 4,700 - - - 0 0
VNH 1.2 0 0 0.00% - - - - 0 0
VNI 6.3 6.3 6.3 6.3 6.3 0 0.00% 900 - - - 0 0
VNP 19.1 18.7 20 20 18.7 -400 -2.09% 34,800 - - - 0 0
VNX 0.3 0 0 0.00% - - - - 0 0
VNY 4.2 0 0 0.00% - - - - 0 0
VNZ 340.9 346 345 347 340 +5,100 +1.5% 2,100 - - - 0 0
VPA 1.9 0 0 0.00% - - - - 0 0
VPC 2.9 0 0 0.00% - - - - 0 0
VPR 8.1 8.1 8.1 8.1 8.1 0 0.00% 100 - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 17 0 0 0.00% - - - - 0 0
VRG 17.1 17 17.1 17.1 17 -100 -0.58% 2,600 - - - 0 0
VSE 8.2 8 7.8 8 7.8 -200 -2.44% 400 - - - 0 0
VSF 26.7 26.4 26.3 26.6 26.3 -300 -1.12% 16,400 - - - 0 0
VSG 1.7 0 0 0.00% - - - - 0 0
VSN 14.5 14.1 14.4 14.4 14.1 -400 -2.76% 800 - - - 0 0
VST 3.1 0 0 0.00% - - - - 0 0
VTA 1.4 0 0 0.00% - - - - 0 0
VTD 6 6.1 6.1 6.1 5.9 +100 +1.67% 116,300 - - - 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 49.8 49.5 50 50 48.9 -300 -0.60% 4,900 - - - 800 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 6 0 0 0.00% - - - - 0 0
VTR 10.5 10.6 10.5 10.6 10.4 +100 +0.95% 15,500 - - - 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 9.8 10.3 9.8 10.3 9.4 +500 +5.1% 52,900 - - - 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 67.8 0 0 0.00% - - - - 0 0
WSB 53.4 0 0 0.00% - - - - 0 0
WTC 9.3 10 10 10 10 +700 +7.53% 100 - - - 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 0 0 0.00% - - - - 0 0
XMD 6 0 0 0.00% - - - - 0 0
XMP 15.2 16 16 16 16 +800 +5.26% 100 - - - 0 0
XPH 16.1 15.7 16.5 16.5 15.7 -400 -2.48% 200 - - - 0 0
YBC 7 6.5 6 6.5 6 -500 -7.14% 200 - - - 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 39,601,776 2,357.25 415,110 586,380
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