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

2026/06/08 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 124.73
-0.36/-0.29%
売買高（相対取引を含む） 18,665,299 株
（前日比 -51.27%）
値上がり銘柄数 100
値下がり銘柄数 132
変わらず銘柄数 550
総銘柄数 782
売買代金（相対取引を含む） 326,898 百万VND
（前日比 -29.26%）
前日終値 125.09 (06/05) 
始値 125.35
高値 125.74
安値 124.16
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) 356,960 343,120 13,840
産業トレンド
-0.88 +0.89 +0.21 +0.12 -1.38 -0.56
-1.18 -0.69 +0.23 +0.94 +0.50 +0.21
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（2026/06/08 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 32.8 29.2 29.5 29.5 29.2 -3,600 -10.98% 400 - - - 0 0
AAH 2.9 2.9 3 3 2.8 0 0.00% 175,800 - - - 0 0
AAS 8.4 8.3 8.4 8.4 8.2 -100 -1.19% 450,100 - - - 0 0
ABB 16 16 15.9 16.1 15.8 0 0.00% 1,189,600 - - - 143,100 0
ABC 10.5 10.1 10.2 10.2 10.1 -400 -3.81% 4,000 - - - 0 0
ABI 19.4 19.4 19.4 19.5 19 0 0.00% 14,900 - - - 500 0
ABW 10.5 10.5 10.5 10.5 10.4 0 0.00% 68,900 - - - 0 0
ACE 36 36 36 36.1 36 0 0.00% 800 - - - 0 0
ACM 0.5 0 0 0.00% - - - - 0 0
ACS 2.8 3.2 3.2 3.2 3.2 +400 +14.29% 100 - - - 0 0
ACV 43.8 43.7 44 44 43.1 -100 -0.23% 680,000 - - - 14,900 22,300
AG1 10.5 10.5 10.5 10.5 10.5 0 0.00% 1,200 - - - 0 0
AGF 1.9 0 0 0.00% - - - - 0 0
AGP 34.2 34 34.2 35 34 -200 -0.58% 2,100 - - - 0 0
AGX 213.9 209 245.8 245.8 209 -4,900 -2.29% 2,000 - - - 0 0
AIC 9.1 0 0 0.00% - - - - 0 0
AIG 50.5 50.9 50.5 50.9 50 +400 +0.79% 21,600 - - - 6,000 0
ALV 7 6.9 6.9 7 6.9 -100 -1.43% 2,500 - - - 0 0
AMP 12.5 13.5 12.5 13.5 12.5 +1,000 +8% 900 - - - 0 0
AMS 9.8 9.7 9.6 10 9.2 -100 -1.02% 87,600 - - - 0 0
APC 5.9 0 0 0.00% - - - - 0 0
APF 43.7 44.6 43.5 46.9 43 +900 +2.06% 34,400 - - - 0 0
APL 13 0 0 0.00% - - - - 0 0
APP 4.2 4.2 4.4 4.4 4.2 0 0.00% 800 - - - 0 0
APT 2.3 0 0 0.00% - - - - 0 0
ATA 0.4 0 0 0.00% - - - - 0 0
ATG 7.4 0 0 0.00% - - - - 0 0
AVC 45 0 0 0.00% - - - - 0 0
AVG 9.2 9.2 9.2 9.2 9 0 0.00% 12,700 - - - 0 0
BAL 7.1 0 0 0.00% - - - - 0 0
BBH 9.7 10.8 10.8 10.8 10.8 +1,100 +11.34% 100 - - - 0 0
BBM 8.7 0 0 0.00% - - - - 0 0
BBT 11 10 10 10.1 10 -1,000 -9.09% 1,000 - - - 0 0
BCA 19.2 18.9 19.1 19.1 17.9 -300 -1.56% 9,400 - - - 0 0
BCB 2.2 0 0 0.00% - - - - 0 0
BCP 9.3 9.3 9.3 9.3 9.3 0 0.00% 1,100 - - - 0 0
BCR 1.1 0 0 0.00% - - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 35.3 34.8 35.2 35.2 34.8 -500 -1.42% 400 - - - 0 0
BDT 9 9.1 9 9.1 8.9 +100 +1.11% 5,200 - - - 0 0
BDW 27 27 27 27 27 0 0.00% 100 - - - 0 0
BEL 17.8 0 0 0.00% - - - - 0 0
BGE 3.2 0 0 0.00% - - - - 0 0
BGW 16 0 0 0.00% - - - - 0 0
BHA 22.1 0 0 0.00% - - - - 0 0
BHC 1 0 0 0.00% - - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHH 22 0 0 0.00% - - - - 0 0
BHI 5.4 4.8 6.2 6.2 4.8 -600 -11.11% 200 - - - 0 0
BHK 13.1 0 0 0.00% - - - - 0 0
BHP 7 6.1 6.1 6.1 6.1 -900 -12.86% 100 - - - 0 0
BIG 5.4 5.2 5.3 5.3 5.1 -200 -3.70% 384,500 - - - 0 0
BIO 12.1 12.5 13.9 13.9 12.1 +400 +3.31% 5,400 - - - 0 0
BLF 2.6 2.4 2.4 2.5 2.4 -200 -7.69% 7,900 - - - 0 0
BLI 8.4 8.1 8.4 8.4 8.1 -300 -3.57% 1,500 - - - 0 0
BLN 6.9 0 0 0.00% - - - - 0 0
BLT 22.7 22.5 22.7 22.7 22.5 -200 -0.88% 2,000 - - - 0 0
BMD 11 0 0 0.00% - - - - 0 0
BMF 7 0 0 0.00% - - - - 0 0
BMG 11.1 0 0 0.00% - - - - 0 0
BMJ 10.4 10.3 10 10.3 9.9 -100 -0.96% 600 - - - 0 100
BMK 16 0 0 0.00% - - - - 0 0
BMS 14.4 14.4 14.4 14.4 14.3 0 0.00% 112,500 - - - 0 0
BMV 4.6 0 0 0.00% - - - - 0 0
BNW 15.7 0 0 0.00% - - - - 0 0
BOT 1.8 0 0 0.00% - - - - 0 0
BQB 3.7 3.7 3.7 3.7 3.7 0 0.00% 100 - - - 0 0
BQP 15.2 0 0 0.00% - - - - 0 0
BRR 17.7 0 0 0.00% - - - - 0 0
BRS 23.4 23.9 24 24 23.9 +500 +2.14% 200 - - - 0 0
BSA 19.4 19.6 19.5 19.6 19.5 +200 +1.03% 3,700 - - - 0 0
BSD 13.8 15.8 15.8 15.8 15.8 +2,000 +14.49% 100 - - - 0 0
BSG 14 16.1 16.1 16.1 16.1 +2,100 +15% 100 - - - 0 0
BSH 16.8 0 0 0.00% - - - - 0 0
BSL 13 0 0 0.00% - - - - 0 0
BSP 10.5 10.8 10.9 10.9 10.8 +300 +2.86% 2,000 - - - 0 0
BSQ 17 0 0 0.00% - - - - 0 0
BT1 12 10.3 10.3 10.3 10.3 -1,700 -14.17% 100 - - - 0 0
BTB 4.4 0 0 0.00% - - - - 0 0
BTD 21 0 0 0.00% - - - - 0 0
BTG 8.1 0 0 0.00% - - - - 0 0
BTH 21.4 21.4 21.4 21.4 21.4 0 0.00% 100 - - - 0 0
BTN 2.5 2.8 2.8 2.8 2.8 +300 +12% 200 - - - 0 0
BTU 16.5 16 16 16 16 -500 -3.03% 1,300 - - - 0 0
BTV 16.9 0 0 0.00% - - - - 0 0
BVB 12.5 12.4 12.5 12.5 12.2 -100 -0.80% 1,025,200 - - - 20,000 0
BVG 2.8 0 0 0.00% - - - - 0 0
BVL 13.5 0 0 0.00% - - - - 0 0
BVN 18.1 0 0 0.00% - - - - 0 0
BWA 12.9 0 0 0.00% - - - - 0 0
BWS 33.8 34 34 34 34 +200 +0.59% 4,200 - - - 0 0
C21 19.4 0 0 0.00% - - - - 0 0
C22 18 0 0 0.00% - - - - 0 0 -
C4G 6.8 6.7 6.7 6.8 6.6 -100 -1.47% 195,500 - - - 0 0
C92 3.8 0 0 0.00% - - - - 0 0
CAD 0.5 0 0 0.00% - - - - 0 0
CAT 14 13.9 14 14.2 13.8 -100 -0.71% 29,000 - - - 0 0
CBI 14.2 0 0 0.00% - - - - 0 0
CBS 24.4 24.3 24.3 24.3 24.3 -100 -0.41% 100 - - - 0 0
CC1 33 0 0 0.00% - - - - 0 0
CCA 15.9 15.9 15.9 15.9 15.9 0 0.00% 200 - - - 0 0
CCM 31.7 0 0 0.00% - - - - 0 0
CCP 21.5 0 0 0.00% - - - - 0 0
CCS 8.4 8.4 8.4 8.4 7.8 0 0.00% 600 - - - 0 0
CCT 8.9 0 0 0.00% - - - - 0 0
CCV 74.5 0 0 0.00% - - - - 0 0
CDG 3.5 0 0 0.00% - - - - 0 0
CDO 1.4 0 0 0.00% - - - - 0 0
CDP 13 13 13 13 13 0 0.00% 10,400 - - - 0 0
CDR 4.4 4.4 4.4 4.4 4.4 0 0.00% 300 - - - 0 0
CEN 1.7 0 0 0.00% - - - - 0 0
CFM 11.9 0 0 0.00% - - - - 0 0
CFV 17 0 0 0.00% - - - - 0 0
CGV 3.4 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 10.9 0 0 0.00% - - - - 0 0
CI5 3.4 3.7 3.7 3.7 3.7 +300 +8.82% 1,000 - - - 0 0
CID 7.9 8.1 8.1 8.1 8.1 +200 +2.53% 300 - - - 0 300
CIP 1.8 2 2 2 2 +200 +11.11% 300 - - - 0 0
CK8 5.6 0 0 0.00% - - - - 0 0
CKA 65.3 65.2 65.9 65.9 65.1 -100 -0.15% 3,200 - - - 0 0
CKD 22.3 22.4 22.4 22.4 22.4 +100 +0.45% 800 - - - 0 0
CLX 14.7 14.6 14.7 14.7 14.6 -100 -0.68% 42,300 - - - 0 0
CMD 19.2 19.3 19.3 19.3 19.1 +100 +0.52% 11,200 - - - 0 0
CMF 398 0 0 0.00% - - - - 0 0
CMI 0.6 0 0 0.00% - - - - 0 0
CMK 7.8 0 0 0.00% - - - - 0 0
CMM 22.8 19.4 19.4 19.4 19.4 -3,400 -14.91% 200 - - - 0 0
CMN 80.3 79 80.3 80.3 78.5 -1,300 -1.62% 16,900 - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 12.1 0 0 0.00% - - - - 0 0
CMW 12.5 0 0 0.00% - - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 33.9 30.2 30.2 30.2 30.2 -3,700 -10.91% 3,500 - - - 0 0
CNN 64 0 0 0.00% - - - - 0 0
CNT 6 0 0 0.00% - - - - 0 0
CPA 8.8 0 0 0.00% - - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 6 0 0 0.00% - - - - 0 0
CQN 31.3 31.4 31.3 31.4 31.1 +100 +0.32% 10,100 - - - 0 0
CQT 7.2 0 0 0.00% - - - - 0 0
CSI 17.1 16.8 16.9 16.9 16.8 -300 -1.75% 1,100 - - - 800 0
CT3 6.5 0 0 0.00% - - - - 0 0
CT6 7 0 0 0.00% - - - - 0 0
CTW 25.3 25 25 25 25 -300 -1.19% 100 - - - 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 26.8 0 0 0.00% - - - - 0 0
DAS 10 11.5 11.5 11.5 11.5 +1,500 +15% 100 - - - 0 0
DBM 27 0 0 0.00% - - - - 0 0
DC1 8 8.3 8.2 8.5 8.2 +300 +3.75% 12,300 - - - 0 0
DCF 29.3 0 0 0.00% - - - - 0 0
DCG 26 0 0 0.00% - - - - 0 0
DCH 10 0 0 0.00% - - - - 0 0
DCR 5.5 5.7 6 6 5.7 +200 +3.64% 200 - - - 0 0
DCS 0.7 0 0 0.00% - - - - 0 0
DCT 0.6 0 0 0.00% - - - - 0 0
DCV 148 0 0 0.00% - - - - 0 0
DDB 9.2 9.1 9.1 9.1 9.1 -100 -1.09% 40,000 - - - 0 0
DDH 4.3 0 0 0.00% - - - - 0 0
DDM 2 0 0 0.00% - - - - 0 0
DDN 7 7 7 7 7 0 0.00% 100 - - - 0 0
DDV 26.2 25.8 26.1 26.3 25.8 -400 -1.53% 316,100 - - - 0 0
DFC 34.1 34 34 34.4 33.5 -100 -0.29% 3,900 - - - 0 0
DFF 0.5 0 0 0.00% - - - - 0 0
DGT 3.9 4 4 4 3.9 +100 +2.56% 9,000 - - - 0 0
DHB 10.6 10.9 10.3 10.9 10.3 +300 +2.83% 3,200 - - - 0 0
DHD 28.4 28.4 28.4 28.4 28.4 0 0.00% 300 - - - 0 0
DHN 18.2 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 0 0 0.00% - - - - 0 0
DLT 8.6 0 0 0.00% - - - - 0 0
DM7 18 0 0 0.00% - - - - 0 0
DMN 9.5 9.5 9.5 9.7 9.5 0 0.00% 3,100 - - - 0 0
DNA 23.8 0 0 0.00% - - - - 0 0
DND 7.9 7.9 7.9 7.9 7.9 0 0.00% 200 - - - 0 0
DNE 8.3 8.3 8.3 8.3 8.3 0 0.00% 300 - - - 0 0
DNH 49 0 0 0.00% - - - - 0 0
DNL 28.4 0 0 0.00% - - - - 0 0
DNM 6 0 0 0.00% - - - - 0 0
DNN 7 0 0 0.00% - - - - 0 0
DNT 61 0 0 0.00% - - - - 0 0
DNW 32.1 0 0 0.00% - - - - 0 0
DOC 7.3 0 0 0.00% - - - - 0 0
DOP 12.2 0 0 0.00% - - - - 0 0
DP1 30 30 30 30 30 0 0.00% 3,800 - - - 0 0 -
DP2 4 0 0 0.00% - - - - 0 0
DPC 7.9 0 0 0.00% - - - - 0 0
DPH 51 0 0 0.00% - - - - 0 0
DPP 26.5 0 0 0.00% - - - - 0 0
DRG 8 8 8.1 8.1 8 0 0.00% 500 - - - 0 0
DRI 14.6 14.3 14.6 14.6 14 -300 -2.05% 551,800 - - - 0 0
DSD 13.7 0 0 0.00% - - - - 0 0
DSG 7 0 0 0.00% - - - - 0 0
DSH 15 14.7 14.7 15 14.3 -300 -2.00% 111,600 - - - 0 0
DSP 12.8 0 0 0.00% - - - - 0 0
DTC 5.5 0 0 0.00% - - - - 0 0
DTH 12.6 0 0 0.00% - - - - 0 0
DTI 2 0 0 0.00% - - - - 0 0
DTP 90 80 90 90 80 -10,000 -11.11% 50,700 - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 11.9 0 0 0.00% - - - - 0 0
DVG 1.1 0 0 0.00% - - - - 0 0
DVN 21.4 21 21.4 21.5 20.9 -400 -1.87% 14,800 - - - 0 0
DVW 45 0 0 0.00% - - - - 0 0
DWC 18.9 0 0 0.00% - - - - 0 0
DWS 14 14.5 14.5 14.5 14.5 +500 +3.57% 800 - - - 0 0
DXL 11 0 0 0.00% - - - - 0 0
E12 4.2 0 0 0.00% - - - - 0 0
E29 9.5 0 0 0.00% - - - - 0 0
ECO 24 24.3 24 24.3 23.5 +300 +1.25% 1,100 - - - 0 0
EFI 3.2 3 3.1 3.1 3 -200 -6.25% 7,100 - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 20.1 20.5 20.5 20.5 20.5 +400 +1.99% 1,500 - - - 0 0
EIN 2.2 2.2 2.3 2.3 2.2 0 0.00% 9,200 - - - 0 0
EME 30.4 0 0 0.00% - - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 19.1 18.2 18.4 18.4 18.2 -900 -4.71% 500 - - - 0 0
F88 80.7 83.7 87 92.8 82.6 +3,000 +3.72% 527,000 - - - 24,900 109,500
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 54.2 0 0 0.00% - - - - 0 0
FCS 6.5 0 0 0.00% - - - - 0 0
FGL 4.5 0 0 0.00% - - - - 0 0
FHN 8.9 0 0 0.00% - - - - 0 0
FHS 35 0 0 0.00% - - - - 0 0
FIC 21 20.3 20.3 20.3 20.2 -700 -3.33% 1,800 - - - 0 0
FOC 68.9 69 68.2 69.9 68.2 +100 +0.15% 15,400 - - - 0 0
FOX 81.3 78.7 80.2 80.2 78.6 -2,600 -3.20% 234,000 - - - 0 0
FRC 25 0 0 0.00% - - - - 0 0
FRM 15 0 0 0.00% - - - - 0 0
FSO 12 0 0 0.00% - - - - 0 0
FT1 43.8 43.7 40.4 43.7 40.4 -100 -0.23% 200 - - - 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 9.9 9.7 10.1 9.7 -100 -1.00% 49,700 - - - 0 0
GCB 5.8 0 0 0.00% - - - - 0 0
GCF 19.4 20 19.4 20.9 19.4 +600 +3.09% 133,800 - - - 0 65,800
GDA 13.7 13.7 13.7 13.7 13.5 0 0.00% 21,200 - - - 0 0
GER 4 4.6 4.6 4.6 4.6 +600 +15% 100 - - - 0 0
GGG 3.1 0 0 0.00% - - - - 0 0
GH3 3.6 0 0 0.00% - - - - 0 0
GLC 6 0 0 0.00% - - - - 0 0
GLW 13.3 0 0 0.00% - - - - 0 0
GMC 4.2 4.1 4.1 4.1 4.1 -100 -2.38% 200 - - - 0 220
GND 25.8 27 27 27 27 +1,200 +4.65% 100 - - - 0 0
GPC 1.9 1.8 1.9 2 1.8 -100 -5.26% 64,900 - - - 0 0
GSM 30.5 0 0 0.00% - - - - 0 0
GTD 207 0 0 0.00% - - - - 0 0
GTS 11.5 0 0 0.00% - - - - 0 0
GVT 89.8 0 0 0.00% - - - - 0 0
H11 25.7 0 0 0.00% - - - - 0 0
HAC 9.9 10 9.7 10 9.7 +100 +1.01% 1,000 - - - 0 0
HAF 16.6 0 0 0.00% - - - - 0 0
HAM 41.2 0 0 0.00% - - - - 0 0
HAN 8 8.5 8.5 8.5 8.5 +500 +6.25% 100 - - - 0 0
HAV 3 0 0 0.00% - - - - 0 0
HBC 5 5 5 5 4.9 0 0.00% 1,000,700 - - - 0 0
HBD 24.9 0 0 0.00% - - - - 0 0
HBH 5.7 0 0 0.00% - - - - 0 0
HC1 13.2 0 0 0.00% - - - - 0 0
HC3 25.5 0 0 0.00% - - - - 0 0
HCI 7.3 0 0 0.00% - - - - 0 0
HD2 10 9.9 9.9 9.9 9.9 -100 -1.00% 100 - - - 0 0
HD6 8.4 8.5 8.5 8.5 8.5 +100 +1.19% 100 - - - 0 0
HD8 5.8 6.6 5.8 6.6 5.8 +800 +13.79% 1,500 - - - 0 0
HDM 35.7 0 0 0.00% - - - - 0 0
HDP 25.1 26.5 26.5 26.5 26.5 +1,400 +5.58% 500 - - - 0 0
HDW 17.5 0 0 0.00% - - - - 0 0
HEC 32.6 33.2 33.1 33.2 33.1 +600 +1.84% 1,700 - - - 0 0
HEJ 12.7 0 0 0.00% - - - - 0 0
HEP 13.4 0 0 0.00% - - - - 0 0
HES 22.9 0 0 0.00% - - - - 0 0
HFB 9.8 9.8 9.8 9.8 9.8 0 0.00% 5,000 - - - 0 0
HFC 8 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 8 8 8 8 +300 +3.9% 200 - - - 0 0
HJC 7.7 0 0 0.00% - - - - 0 0
HKB 0.4 0 0 0.00% - - - - 0 0
HLB 450 0 0 0.00% - - - - 0 0
HLS 26.5 0 0 0.00% - - - - 0 0
HLT 10.6 0 0 0.00% - - - - 0 0
HLY 9.9 0 0 0.00% - - - - 0 0
HMD 15.6 17.5 17.5 17.5 17.5 +1,900 +12.18% 100 - - - 0 0
HMG 4.7 0 0 0.00% - - - - 0 0
HMS 34.4 34 34 34 33.5 -400 -1.16% 16,700 - - - 0 0
HNB 16.5 0 0 0.00% - - - - 0 0
HND 10.5 10.1 10.3 10.3 10 -400 -3.81% 36,300 - - - 500 0
HNF 25.5 0 0 0.00% - - - - 0 0
HNG 7.1 6.9 7 7.1 6.8 -200 -2.82% 1,725,300 - - - 40,000 30,100
HNI 30.1 30.1 30.1 30.1 30.1 0 0.00% 200 - - - 0 200
HNM 8.2 8.2 8.1 8.3 8.1 0 0.00% 661,800 - - - 0 0
HNP 30 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 20.5 22.4 22.4 22.4 22.4 +1,900 +9.27% 100 - - - 0 0
HPD 15.9 16.2 15.9 16.2 15.9 +300 +1.89% 700 - - - 0 0
HPH 13 13 13 13 13 0 0.00% 600 - - - 0 0
HPI 15.3 0 0 0.00% - - - - 0 0
HPM 6.3 0 0 0.00% - - - - 0 0
HPO 15.3 0 0 0.00% - - - - 0 0
HPP 79 0 0 0.00% - - - - 0 0
HPT 28 28 27.9 28 27.9 0 0.00% 200 - - - 100 0
HPW 23.3 23.3 23.3 23.3 23.3 0 0.00% 1,100 - - - 0 0
HRB 40 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSM 6.8 0 0 0.00% - - - - 0 0
HSP 15.1 0 0 0.00% - - - - 0 0
HSV 4.3 4.4 4.3 4.4 4.3 +100 +2.33% 16,200 - - - 0 0
HTE 2.9 3 3 3 3 +100 +3.45% 200 - - - 0 0
HTM 9.2 10.2 10.2 10.2 10.2 +1,000 +10.87% 100 - - - 0 0
HTP 1 0 0 0.00% - - - - 0 0
HTT 1.6 0 0 0.00% - - - - 0 0
HU4 9.3 0 0 0.00% - - - - 0 0
HU6 3.9 3.9 3.9 4 3.9 0 0.00% 3,300 - - - 0 0
HUG 26.6 0 0 0.00% - - - - 0 0
HVA 4.3 0 0 0.00% - - - - 0 0
HVX 2.4 2.6 2.4 2.7 2.3 +200 +8.33% 13,300 - - - 500 0
HWS 15.1 15.3 15.3 15.3 15.3 +200 +1.32% 100 - - - 0 0
IBD 5.4 0 0 0.00% - - - - 0 0
ICC 33.2 0 0 0.00% - - - - 0 0
ICF 2.8 0 0 0.00% - - - - 0 0
ICI 9.7 0 0 0.00% - - - - 0 0
ICN 28.7 29 29.5 29.5 29 +300 +1.05% 700 - - - 0 0
IDP 243.2 0 0 0.00% - - - - 0 0
IFS 17 17 16.6 17 16.2 0 0.00% 1,700 - - - 0 1,200
ILA 6.3 6.2 6.2 6.3 6.1 -100 -1.59% 10,400 - - - 0 0
ILC 6.7 0 0 0.00% - - - - 0 0
ILS 24.9 24.8 24.9 24.9 23.8 -100 -0.40% 13,400 - - - 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 24.2 0 0 0.00% - - - - 0 0
IST 36 36.1 41.4 41.4 36.1 +100 +0.28% 200 - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 4 3.8 3.9 3.9 3.8 -200 -5.00% 600 - - - 0 0
JOS 1.4 0 0 0.00% - - - - 0 0
KCB 10.9 10.8 10.9 11 10.6 -100 -0.92% 24,900 - - - 700 0
KGM 5.5 5.4 5.5 5.5 5.4 -100 -1.82% 16,100 - - - 0 0
KHD 16 0 0 0.00% - - - - 0 0
KHW 34.3 33 33 33 33 -1,300 -3.79% 100 - - - 0 0
KIP 15.6 0 0 0.00% - - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
KSQ 1 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 4.6 4.9 5.2 4.5 -100 -2.13% 2,400 - - - 0 0
L45 1.7 0 0 0.00% - - - - 0 0
L62 3.1 0 0 0.00% - - - - 0 0
L63 9.5 9.5 9.5 9.5 9.5 0 0.00% 300 - - - 0 0
LAI 11.4 11 11.4 11.4 11 -400 -3.51% 5,600 - - - 0 0
LAW 29.7 25.4 31 31.9 25.3 -4,300 -14.48% 10,700 - - - 0 0
LCM 0.8 0 0 0.00% - - - - 0 0
LDW 28 0 0 0.00% - - - - 0 0
LEC 4.5 0 0 0.00% - - - - 0 0
LG9 4.2 0 0 0.00% - - - - 0 0
LIC 29.2 29.1 27.2 29.3 27.2 -100 -0.34% 4,100 - - - 0 0
LKW 35.5 0 0 0.00% - - - - 0 0
LLM 20 19.7 20.3 20.3 19.7 -300 -1.50% 9,400 - - - 0 0
LM3 1.9 0 0 0.00% - - - - 0 0
LMC 5.6 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 0.5 0 0 0.00% - - - - 0 0
LPT 7.8 7.8 7.8 7.8 7.8 0 0.00% 1,300 - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 32.8 33.8 32.6 34 32.5 +1,000 +3.05% 37,600 - - - 0 0
LTC 1.2 0 0 0.00% - - - - 0 0
LTG 5.5 0 0 0.00% - - - - 0 0
M10 22.4 21.8 22.3 22.3 21.8 -600 -2.68% 1,100 - - - 0 0
MA1 33.3 37.9 37.9 37.9 37.9 +4,600 +13.81% 200 - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 5.3 0 0 0.00% - - - - 0 0
MDF 4.5 5 5 5 5 +500 +11.11% 100 - - - 0 0
MEC 2.5 0 0 0.00% - - - - 0 0
MEF 2.1 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MFS 34.4 34.3 34.2 34.5 34.2 -100 -0.29% 10,000 - - - 100 0
MGC 12.3 10.7 11.2 11.3 10.7 -1,600 -13.01% 7,600 - - - 0 0
MGG 25 0 0 0.00% - - - - 0 0
MGR 6.2 0 0 0.00% - - - - 0 0
MH3 27 27 27 27 27 0 0.00% 300 - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 8 0 0 0.00% - - - - 0 0
MKP 27 0 0 0.00% - - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 18 18 18.1 18.1 18 0 0.00% 1,200 - - - 0 0
MML 30.6 30.3 31.3 31.3 28.6 -300 -0.98% 37,700 - - - 11,000 0
MNB 25.2 0 0 0.00% - - - - 0 0
MND 11 0 0 0.00% - - - - 0 0
MPC 15.7 15.7 15.8 15.8 15.5 0 0.00% 4,800 - - - 0 0
MPT 0.8 0 0 0.00% - - - - 0 0
MPY 12.5 0 0 0.00% - - - - 0 0
MQB 5.6 0 0 0.00% - - - - 0 0
MQN 20 20 20 20 20 0 0.00% 100 - - - 0 0
MRF 23.5 0 0 0.00% - - - - 0 0
MSR 40.1 38.9 39.5 39.7 38.6 -1,200 -2.99% 770,500 - - - 0 6,500
MTA 12.5 12.3 12 12.5 12 -200 -1.60% 19,900 - - - 1,000 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 10.2 0 0 0.00% - - - - 0 0
MTH 24.7 0 0 0.00% - - - - 0 0
MTL 5.3 0 0 0.00% - - - - 0 0
MTP 13.5 0 0 0.00% - - - - 0 0
MTS 9.2 0 0 0.00% - - - - 0 0
MTV 14.3 0 0 0.00% - - - - 0 0
MVC 13.5 13.5 13.5 13.5 13.3 0 0.00% 12,900 - - - 0 0
MVN 61.2 59.5 60.9 60.9 59.5 -1,700 -2.78% 2,900 - - - 0 0
MZG 12.6 12.7 12.5 12.7 12.4 +100 +0.79% 222,100 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 32.1 32.1 30.2 32.1 30.2 0 0.00% 400 - - - 0 0
NAU 7 0 0 0.00% - - - - 0 0
NAW 11.6 0 0 0.00% - - - - 0 0
NBE 9.1 9.1 9.1 9.1 9.1 0 0.00% 700 - - - 0 0
NBT 16 16 16 16 16 0 0.00% 100 - - - 0 0
NCG 11.6 11.8 11.2 11.8 11.2 +200 +1.72% 49,100 - - - 0 0
NCS 38.5 38.6 38.5 38.6 38.5 +100 +0.26% 800 - - - 0 0
ND2 36.4 35.9 36 36 34.5 -500 -1.37% 1,800 - - - 0 0
NDC 157 0 0 0.00% - - - - 0 0
NDP 22.5 0 0 0.00% - - - - 0 0
NDT 4.7 4.7 4.7 4.7 4.7 0 0.00% 200 - - - 0 0
NDW 14.9 0 0 0.00% - - - - 0 0
NED 6.6 6.6 6.6 6.6 6.4 0 0.00% 25,100 - - - 0 0
NGC 1.2 0 0 0.00% - - - - 0 0
NHV 0.6 0 0 0.00% - - - - 0 0
NJC 12.8 0 0 0.00% - - - - 0 0
NLS 5.5 0 0 0.00% - - - - 0 0
NNT 60.1 0 0 0.00% - - - - 0 0
NOS 0.9 0 0 0.00% - - - - 0 0
NQB 10.1 0 0 0.00% - - - - 0 0
NQN 11.8 11.8 11.8 11.8 11.8 0 0.00% 3,000 - - - 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 10 0 0 0.00% - - - - 0 0
NTW 20 0 0 0.00% - - - - 0 0
NUE 10.4 0 0 0.00% - - - - 0 0
NVP 39 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 4.2 4.2 3.7 4.2 3.6 0 0.00% 62,500 - - - 0 0
ODE 45.9 45.8 46.1 46.1 45.7 -100 -0.22% 20,400 - - - 0 0
OIL 14.9 14.7 14.9 15 14.5 -200 -1.34% 1,898,300 - - - 600 17,600
ONW 7 0 0 0.00% - - - - 0 0
PAI 13.1 0 0 0.00% - - - - 0 0
PAP 26.1 27 26.5 27 26.5 +900 +3.45% 1,200 - - - 0 0
PAS 2.7 2.6 3.1 3.1 2.6 -100 -3.70% 53,500 - - - 0 1,300 -
PAT 63 0 0 0.00% - - - - 0 0
PBC 6 6 5.9 6 5.9 0 0.00% 7,700 - - - 0 0
PBT 14.5 0 0 0.00% - - - - 0 0
PCC 36 0 0 0.00% - - - - 0 0
PCF 3.3 3 3.3 3.3 3 -300 -9.09% 900 - - - 0 0
PCG 2.5 0 0 0.00% - - - - 0 0
PCM 15.9 0 0 0.00% - - - - 0 0
PDC 5.4 0 0 0.00% - - - - 0 0
PEG 3.5 3.8 4 4 3.8 +300 +8.57% 1,300 - - - 0 0
PEQ 50.9 0 0 0.00% - - - - 0 0
PFL 2.1 2.1 2.1 2.1 2 0 0.00% 41,800 - - - 0 0
PGB 11.1 11.3 11.1 11.3 11 +200 +1.8% 55,400 - - - 0 0
PHH 4.6 0 0 0.00% - - - - 0 0
PHP 37.6 36.8 37.3 37.3 36.5 -800 -2.13% 97,800 - - - 0 0
PHS 11 0 0 0.00% - - - - 0 0
PIS 10.2 9.9 9.9 9.9 9.9 -300 -2.94% 100 - - - 0 0
PIV 7.1 6.9 7.2 7.3 6.9 -200 -2.82% 202,700 - - - 0 0
PJS 21 0 0 0.00% - - - - 0 0
PLA 4.9 5.4 4.9 5.4 4.9 +500 +10.2% 3,500 - - - 0 0
PLE 62.5 0 0 0.00% - - - - 0 0
PLO 4 0 0 0.00% - - - - 0 0
PMJ 15 0 0 0.00% - - - - 0 0
PMT 6.6 0 0 0.00% - - - - 0 0
PMW 37 0 0 0.00% - - - - 0 0
PND 6.2 0 0 0.00% - - - - 0 0
PNG 29 40.6 40.6 40.6 40.6 +11,600 +40% 100 - - - 0 0
PNP 20.4 0 0 0.00% - - - - 0 0
PNT 8 0 0 0.00% - - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POM 4.4 0 0 0.00% - - - - 0 0
POS 14.8 14.6 14.8 14.8 14.6 -200 -1.35% 500 - - - 0 0
POV 7.1 6.9 6.9 6.9 6.9 -200 -2.82% 200 - - - 0 0
PPH 26.9 26.9 27.1 27.2 26.6 0 0.00% 23,100 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 7.3 0 0 0.00% - - - - 0 0
PRT 9.2 8.9 8.9 8.9 8.9 -300 -3.26% 1,500 - - - 0 0
PSB 5.4 5.4 5.4 5.4 5.2 0 0.00% 4,900 - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 9.2 0 0 0.00% - - - - 0 0
PSN 8.2 0 0 0.00% - - - - 0 0
PSP 16.9 16.5 14.4 16.5 14.4 -400 -2.37% 1,100 - - - 0 0
PTE 5.8 0 0 0.00% - - - - 0 0
PTG 1.2 0 0 0.00% - - - - 0 0
PTH 9.1 0 0 0.00% - - - - 0 0
PTM 10 0 0 0.00% - - - - 0 0
PTO 20 0 0 0.00% - - - - 0 0
PTP 11.5 0 0 0.00% - - - - 0 0
PTT 9.5 10.7 10.7 10.7 10.7 +1,200 +12.63% 100 - - - 0 0
PTV 5.9 5.8 5.8 5.8 5.6 -100 -1.69% 1,400 - - - 0 0
PVE 2.5 0 0 0.00% - - - - 0 0
PVH 0.7 0 0 0.00% - - - - 0 0
PVM 19 19.3 19.1 19.3 19.1 +300 +1.58% 800 - - - 0 0
PVO 6.4 6.3 6.4 6.5 6.3 -100 -1.56% 11,200 - - - 0 0
PVR 1 0 0 0.00% - - - - 0 0
PVV 1.1 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 6.6 0 0 0.00% - - - - 0 0
PWS 14.4 0 0 0.00% - - - - 0 0
PXA 0.8 0 0 0.00% - - - - 0 0
PXI 0.7 0 0 0.00% - - - - 0 0
PXL 12.9 12.6 12.8 12.8 12.6 -300 -2.33% 43,100 - - - 0 0
PXM 0.4 0 0 0.00% - - - - 0 0
PXS 2.7 0 0 0.00% - - - - 0 0
PXT 1.6 0 0 0.00% - - - - 0 0
QBS 0.5 0 0 0.00% - - - - 0 0
QCC 16 18.4 18.4 18.4 18.4 +2,400 +15% 200 - - - 0 0
QHW 36 0 0 0.00% - - - - 0 0
QNC 5.3 5.2 5.5 5.5 5.1 -100 -1.89% 500 - - - 0 0
QNS 47.5 48 47.5 48 47.2 +500 +1.05% 153,500 - - - 88,950 39,300
QNT 13.8 0 0 0.00% - - - - 0 0
QNU 9.7 10 10 10 10 +300 +3.09% 4,200 - - - 0 0
QNW 19 0 0 0.00% - - - - 0 0
QPH 31.1 0 0 0.00% - - - - 0 0
QSP 23.5 21.5 23.5 23.5 21.3 -2,000 -8.51% 4,300 - - - 0 0
QTP 12 12 12 12 11.9 0 0.00% 240,200 - - - 0 0
RAT 17.4 0 0 0.00% - - - - 0 0
RBC 5.1 0 0 0.00% - - - - 0 0
RCC 17 0 0 0.00% - - - - 0 0
RCD 2 0 0 0.00% - - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RGG 40.7 0 0 0.00% - - - - 0 0
RIC 9 9 9 9 9 0 0.00% 100 - - - 0 0
RTB 28.7 28.5 28.5 28.5 28.1 -200 -0.70% 2,900 - - - 0 0
S12 2 0 0 0.00% - - - - 0 0
S72 6.4 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% 100 - - - 0 0
SAL 2.3 0 0 0.00% - - - - 0 0
SAS 34.9 37.3 35.6 38 35.6 +2,400 +6.88% 97,300 - - - 0 0
SB1 7.4 7.1 7.2 7.2 7.1 -300 -4.05% 2,900 - - - 0 0
SBB 18.9 18.9 19.2 19.2 18.9 0 0.00% 3,100 - - - 0 0
SBD 8.7 7.8 8 8 7.8 -900 -10.34% 200 - - - 0 0
SBH 40 40 40 40 40 0 0.00% 100 - - - 0 0
SBL 5.5 0 0 0.00% - - - - 0 0
SBM 34 34 34 34 34 0 0.00% 500 - - - 0 0
SBR 9.1 0 0 0.00% - - - - 0 0
SBS 4.5 4.4 4.5 4.5 4.4 -100 -2.22% 314,500 - - - 100 0
SCC 2.5 0 0 0.00% - - - - 0 0
SCD 12 0 0 0.00% - - - - 0 0
SCJ 2.8 2.7 2.7 2.7 2.7 -100 -3.57% 10,000 - - - 0 0
SCL 20.3 20.4 20.3 20.4 20 +100 +0.49% 27,100 - - - 0 0
SCO 9 0 0 0.00% - - - - 0 0
SD2 6 6 6.1 6.1 6 0 0.00% 2,000 - - - 0 0
SD3 8 8 7.5 8 7.5 0 0.00% 6,200 - - - 0 0
SD6 2 0 0 0.00% - - - - 0 0
SD7 2.9 0 0 0.00% - - - - 0 0
SDD 1.3 0 0 0.00% - - - - 0 0
SDK 15.5 0 0 0.00% - - - - 0 0
SDP 0.7 0 0 0.00% - - - - 0 0
SDT 4.5 4.3 4.4 4.6 4.3 -200 -4.44% 3,600 - - - 0 0
SDV 32.5 0 0 0.00% - - - - 0 0
SDY 0.7 0 0 0.00% - - - - 0 0
SEA 48.5 47.9 48.5 48.5 47.9 -600 -1.24% 700 - - - 0 0
SEP 15.5 0 0 0.00% - - - - 0 0
SGB 11.8 12 12 12 12 +200 +1.69% 100 - - - 0 0
SGI 11.1 10 10.5 10.5 10 -1,100 -9.91% 900 - - - 0 0
SGP 22.5 22.5 22.6 22.6 22 0 0.00% 44,700 - - - 0 0
SGS 13.2 13.4 13.5 13.5 13.4 +200 +1.52% 2,500 - - - 0 0
SHC 10.8 11.2 10.8 11.2 10.8 +400 +3.7% 10,200 - - - 0 0
SID 13.6 13.6 13.9 13.9 13.6 0 0.00% 300 - - - 0 0
SIG 7.1 7.7 7.7 7.7 7.7 +600 +8.45% 100 - - - 0 0
SIV 39.1 0 0 0.00% - - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 24.4 25 24.4 26.5 24.4 +600 +2.46% 400 - - - 0 0
SJM 9 0 0 0.00% - - - - 0 0
SKH 22.9 0 0 0.00% - - - - 0 0
SKN 7.8 0 0 0.00% - - - - 0 0
SKV 26.1 26 26.5 26.5 26 -100 -0.38% 1,600 - - - 0 0
SLD 10.8 0 0 0.00% - - - - 0 0
SNC 16 18.4 18.4 18.4 18.4 +2,400 +15% 100 - - - 0 0
SNZ 28.9 28.6 28.9 28.9 27.5 -300 -1.04% 6,000 - - - 0 0
SP2 22 22 22 22 22 0 0.00% 2,000 - - - 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 22.5 25.8 25.8 25.8 25.8 +3,300 +14.67% 100 - - - 0 0
SRB 1.6 1.6 1.5 1.6 1.5 0 0.00% 900 - - - 0 0
SSF 28.1 0 0 0.00% - - - - 0 0
SSG 8 7.7 7.8 7.8 6.8 -300 -3.75% 1,200 - - - 0 0
SSH 62.3 0 0 0.00% - - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STD 6.2 6.3 6.1 6.3 6 +100 +1.61% 47,200 - - - 0 0
STH 20.5 20.5 20.6 20.6 20.3 0 0.00% 137,300 - - - 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 4.1 4.5 4.5 4.5 4.5 +400 +9.76% 500 - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 24.3 24 24.3 24.3 24 -300 -1.23% 600 - - - 0 0
SZE 7.7 7.7 7.8 7.8 7.7 0 0.00% 4,000 - - - 0 0
SZG 35 36 36 36 36 +1,000 +2.86% 100 - - - 0 0
TA6 7.7 0 0 0.00% - - - - 0 0
TAN 44 0 0 0.00% - - - - 0 0
TAR 3 0 0 0.00% - - - - 0 0
TAW 11.6 0 0 0.00% - - - - 0 0
TBD 135 0 0 0.00% - - - - 0 0
TBR 6.4 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 31.9 32 32 31.9 -100 -0.31% 5,200 - - - 0 0
TDB 39.7 39.5 40.2 40.2 39.5 -200 -0.50% 800 - - - 0 0
TDF 9.1 0 0 0.00% - - - - 0 0
TDS 8.6 8.1 8.1 8.1 8.1 -500 -5.81% 10,300 - - - 0 0
TED 65.9 68.5 63.2 68.5 63.2 +2,600 +3.95% 200 - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 6.4 0 0 0.00% - - - - 0 0
TH1 6.3 5.4 5.4 6.2 5.4 -900 -14.29% 8,500 - - - 0 0
THM 8.9 8.9 8.9 8.9 8.9 0 0.00% 3,200 - - - 0 0
THN 3.8 0 0 0.00% - - - - 0 0
THP 9 8.5 8.5 8.5 8.5 -500 -5.56% 100 - - - 0 0
THU 10 0 0 0.00% - - - - 0 0
THW 17 0 0 0.00% - - - - 0 0
TID 20.4 20.4 20.4 20.4 20.4 0 0.00% 3,800 - - - 0 0
TIE 3.4 0 0 0.00% - - - - 0 0
TIN 124.9 122 128 134.9 122 -2,900 -2.32% 22,900 - - - 200 0
TIS 4.6 4.8 4.6 4.8 4.6 +200 +4.35% 5,800 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 10.7 0 0 0.00% - - - - 0 0
TLP 6.8 6.8 6.8 6.8 6.8 0 0.00% 100 - - - 0 0
TMG 71.1 0 0 0.00% - - - - 0 0
TMW 24 0 0 0.00% - - - - 0 0
TNA 3.7 0 0 0.00% - - - - 0 0
TNB 10.1 0 0 0.00% - - - - 0 0
TNP 22.1 0 0 0.00% - - - - 0 0
TNS 3.4 0 0 0.00% - - - - 0 0
TNW 12.4 12.5 12.5 12.5 12.5 +100 +0.81% 700 - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 174.7 173.5 175.9 175.9 171 -1,200 -0.69% 9,500 - - - 0 0 -
TOW 33.1 33.1 33.1 33.1 33.1 0 0.00% 100 - - - 0 0
TPS 44.9 44.9 44.9 44.9 44.9 0 0.00% 100 - - - 0 0
TQW 7.6 0 0 0.00% - - - - 0 0
TR1 16.5 0 0 0.00% - - - - 0 0
TRS 39.9 44.9 44.9 44.9 44.9 +5,000 +12.53% 100 - - - 0 0
TRT 3.6 0 0 0.00% - - - - 0 0
TS3 5.6 5.2 5.6 5.6 5.2 -400 -7.14% 11,000 - - - 0 0
TSD 3.2 3.6 3.1 3.6 3 +400 +12.5% 7,200 - - - 500 0
TSG 10 0 0 0.00% - - - - 0 0
TSJ 36.6 31.7 41.9 41.9 31.7 -4,900 -13.39% 1,200 - - - 0 0
TST 7.1 0 0 0.00% - - - - 0 0
TTD 102.5 0 0 0.00% - - - - 0 0
TTG 12.9 11.5 12 12 11.5 -1,400 -10.85% 5,000 - - - 0 0
TTN 14.6 14.5 14.3 14.8 14 -100 -0.68% 20,200 - - - 0 0
TTS 16.2 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 24 0 0 0.00% - - - - 0 0
TV1 22.8 22.3 22.5 22.8 22.2 -500 -2.19% 43,500 - - - 0 0
TV6 9.1 0 0 0.00% - - - - 0 0
TVA 14 0 0 0.00% - - - - 0 0
TVG 16 0 0 0.00% - - - - 0 0
TVH 97.7 0 0 0.00% - - - - 0 0
TVM 7.2 0 0 0.00% - - - - 0 0
TVN 11.2 11 11.1 11.1 10.6 -200 -1.79% 496,000 - - - 200 0
TW3 13 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDJ 7.2 7.1 7.1 7.1 7.1 -100 -1.39% 8,400 - - - 0 0
UDL 23.7 27.2 27.2 27.2 27.2 +3,500 +14.77% 100 - - - 0 0
UEM 9.2 0 0 0.00% - - - - 0 0
UMC 6.7 0 0 0.00% - - - - 0 0
UPC 32.6 0 0 0.00% - - - - 0 0
UPH 7.3 7.4 6.3 7.7 6.3 +100 +1.37% 2,000 - - - 0 0
UPS 24 0 0 0.00% - - - - 0 0
USC 13 0 0 0.00% - - - - 0 0
USD 17 16.9 16.9 16.9 16.9 -100 -0.59% 100 - - - 0 0
UTT 9.2 0 0 0.00% - - - - 0 0
UXC 1.2 0 0 0.00% - - - - 0 0
VAV 33.6 33.6 33.6 33.6 33.6 0 0.00% 1,300 - - - 0 0
VBB 13.2 12.9 13.1 13.1 12.7 -300 -2.27% 41,100 - - - 0 0
VBG 4.8 0 0 0.00% - - - - 0 0
VBH 19 0 0 0.00% - - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
VCP 23.9 23.8 24 24 23.8 -100 -0.42% 8,600 - - - 0 0
VCR 38 0 0 0.00% - - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCX 9.7 0 0 0.00% - - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDG 20.9 23 23 23 23 +2,100 +10.05% 100 - - - 0 0
VDN 28.9 0 0 0.00% - - - - 0 0
VDT 10 0 0 0.00% - - - - 0 0
VE8 1.7 0 0 0.00% - - - - 0 0
VE9 2.7 2.9 2.9 2.9 2.9 +200 +7.41% 15,400 - - - 0 0
VEA 34.7 34.6 34.6 34.8 34.3 -100 -0.29% 277,500 - - - 2,310 0
VEC 23.7 25 25 25 25 +1,300 +5.49% 100 - - - 0 0
VEF 90.2 88.9 89.9 90 87 -1,300 -1.44% 8,400 - - - 0 0
VES 23.8 0 0 0.00% - - - - 0 0
VET 14.8 14.1 14.1 14.1 14.1 -700 -4.73% 100 - - - 0 0
VFC 104 0 0 0.00% - - - - 0 0
VFR 10.3 10 10.2 10.2 10 -300 -2.91% 3,000 - - - 0 0
VGG 39.9 39.9 40 40 39.9 0 0.00% 700 - - - 0 0
VGI 95 90.5 95 95 90.1 -4,500 -4.74% 849,000 - - - 0 0
VGL 18.6 0 0 0.00% - - - - 0 0
VGR 75.6 73.7 76 85 73.5 -1,900 -2.51% 32,500 - - - 0 0
VGT 11.6 11.5 11.7 11.7 11.4 -100 -0.86% 246,100 - - - 0 0
VGV 44 46.8 47 47 44 +2,800 +6.36% 700 - - - 0 0
VHD 2.7 0 0 0.00% - - - - 0 0
VHF 1.5 0 0 0.00% - - - - 0 0
VHG 1.6 1.6 1.6 1.7 1.5 0 0.00% 88,500 - - - 0 0
VHH 2.4 0 0 0.00% - - - - 0 0
VIE 6.2 0 0 0.00% - - - - 0 0
VIM 10.1 10.5 10.5 10.5 10.5 +400 +3.96% 800 - - - 0 0
VIN 15.4 0 0 0.00% - - - - 0 0
VIR 3.1 0 0 0.00% - - - - 0 0
VIW 23.8 23.8 24.5 24.8 23.2 0 0.00% 150,200 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 47.6 47.4 48 48 47 -200 -0.42% 36,100 - - - 0 0
VLC 12.9 12.8 12.8 12.9 12.6 -100 -0.78% 31,700 - - - 0 0
VLG 8 7.9 7.9 7.9 7.9 -100 -1.25% 400 - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLS 14.9 15.1 14.9 15.1 14.9 +200 +1.34% 5,100 - - - 0 0
VLW 42.5 0 0 0.00% - - - - 0 0
VMA 2.3 0 0 0.00% - - - - 0 0
VMG 3.1 0 0 0.00% - - - - 0 0
VMK 29 0 0 0.00% - - - - 0 0
VMT 16.6 0 0 0.00% - - - - 0 0
VNA 15.9 15.5 15.5 15.5 15.5 -400 -2.52% 1,000 - - - 0 0
VNB 14.5 14.3 14.3 14.4 14 -200 -1.38% 69,600 - - - 0 48,600
VNH 0.9 0 0 0.00% - - - - 0 0
VNI 7.1 7.2 7.2 7.2 7.2 +100 +1.41% 900 - - - 0 0
VNP 17.6 17.3 17.4 17.5 17.3 -300 -1.70% 41,600 - - - 0 0
VNX 0.3 0 0 0.00% - - - - 0 0
VNY 3.7 0 0 0.00% - - - - 0 0
VNZ 319 325 325.1 342 317 +6,000 +1.88% 9,900 - - - 0 0
VPA 2.5 0 0 0.00% - - - - 0 0
VPC 2.6 0 0 0.00% - - - - 0 0
VPR 7.7 7.8 7.8 7.8 7.8 +100 +1.3% 1,700 - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 13.8 0 0 0.00% - - - - 0 0
VRG 15.2 15 15.2 15.3 14.8 -200 -1.32% 6,300 - - - 0 0
VSE 7.6 8.3 7.5 8.3 7.4 +700 +9.21% 13,200 - - - 0 0
VSF 26.1 26.1 26.1 26.2 26.1 0 0.00% 12,800 - - - 0 0
VSG 1.7 0 0 0.00% - - - - 0 0
VSN 13.6 13.1 13 13.1 13 -500 -3.68% 300 - - - 0 0
VST 3 0 0 0.00% - - - - 0 0
VTA 2 0 0 0.00% - - - - 0 0
VTD 5 4.9 5 5 4.7 -100 -2.00% 205,800 - - - 0 0
VTE 6.2 6.8 5.8 6.8 5.8 +600 +9.68% 300 - - - 0 0
VTG 3.9 0 0 0.00% - - - - 0 0
VTI 4.8 0 0 0.00% - - - - 0 0
VTK 52.3 50.6 51.7 51.7 50.6 -1,700 -3.25% 5,000 - - - 0 100
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 4.9 0 0 0.00% - - - - 0 0
VTR 10 10 10 10 9.8 0 0.00% 32,500 - - - 0 0
VTS 4.2 0 0 0.00% - - - - 0 0
VTX 3.7 0 0 0.00% - - - - 0 0
VUA 16.8 0 0 0.00% - - - - 0 0
VVN 2.9 0 0 0.00% - - - - 0 0
VW3 9 8.6 9.6 9.6 8.6 -400 -4.44% 1,900 - - - 0 0
VWS 20 23 23 23 23 +3,000 +15% 6,500 - - - 0 0
VXB 40.7 0 0 0.00% - - - - 0 0
VXP 30.6 0 0 0.00% - - - - 0 0
VXT 49.1 0 0 0.00% - - - - 0 0
WSB 53 53.1 53.1 53.1 53.1 +100 +0.19% 600 - - - 0 0
WTC 10 10 9.6 10 9.6 0 0.00% 1,100 - - - 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 17 0 0 0.00% - - - - 0 0
XLV 15.1 0 0 0.00% - - - - 0 0
XMC 10 10 10 10 10 0 0.00% 2,000 - - - 0 0
XMD 6.4 7.1 7.1 7.1 7.1 +700 +10.94% 100 - - - 0 0
XMP 16 16 16 16 16 0 0.00% 300 - - - 0 0
XPH 14.5 14.5 15 15 14.5 0 0.00% 10,700 - - - 0 0
YBC 7.7 7.8 7.7 7.8 7.7 +100 +1.3% 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 - - - - - - - - - - - - - - -
DTE - - - - - - - - - - - - - - -
DTV - - - - - - - - - - - - - - -
EPC - - - - - - - - - - - - - - -
EPH - - - - - - - - - - - - - - -
HCB - - - - - - - - - - - - - - -
HEM - - - - - - - - - - - - - - -
HGW - - - - - - - - - - - - - - -
HHR - - - - - - - - - - - - - - -
HIG - - - - - - - - - - - - - - -
HLR - - - - - - - - - - - - - - -
HRT - - - - - - - - - - - - - - -
HSI - - - - - - - - - - - - - - -
IHK - - - - - - - - - - - - - - -
KCE - - - - - - - - - - - - - - -
KLF - - - - - - - - - - - - - - -
KLM - - - - - - - - - - - - - - -
KSH - - - - - - - - - - - - - - -
KWA - - - - - - - - - - - - - - -
L44 - - - - - - - - - - - - - - -
LBC - - - - - - - - - - - - - - -
LCC - - - - - - - - - - - - - - -
LGM - - - - - - - - - - - - - - -
MIM - - - - - - - - - - - - - - -
MTC - - - - - - - - - - - - - - -
NEM - - - - - - - - - - - - - - -
NHP - - - - - - - - - - - - - - -
NQT - - - - - - - - - - - - - - -
NS2 - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
PEC - - - - - - - - - - - - - - -
PSG - - - - - - - - - - - - - - -
PVA - - - - - - - - - - - - - - -
PXC - - - - - - - - - - - - - - -
SAP - - - - - - - - - - - - - - -
SCY - - - - - - - - - - - - - - -
SDJ - - - - - - - - - - - - - - -
SDX - - - - - - - - - - - - - - -
SHG - - - - - - - - - - - - - - -
SJC - - - - - - - - - - - - - - -
SQC - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TB8 - - - - - - - - - - - - - - -
TBH - - - - - - - - - - - - - - -
TBT - - - - - - - - - - - - - - -
TEL - - - - - - - - - - - - - - -
TKG - - - - - - - - - - - - - - -
TLI - - - - - - - - - - - - - - -
TLT - - - - - - - - - - - - - - -
TNM - - - - - - - - - - - - - - -
TQN - - - - - - - - - - - - - - -
TS4 - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
V15 - - - - - - - - - - - - - - -
VC5 - - - - - - - - - - - - - - -
VCW - - - - - - - - - - - - - - -
VIH - - - - - - - - - - - - - - -
VLF - - - - - - - - - - - - - - -
VOC - - - - - - - - - - - - - - -
合計 38,988,871 2,362.96 356,960 343,120
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