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

2026/04/09 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 127.50
-0.20/-0.16%
売買高（相対取引を含む） 24,842,904 株
（前日比 -57.96%）
値上がり銘柄数 119
値下がり銘柄数 128
変わらず銘柄数 546
総銘柄数 793
売買代金（相対取引を含む） 361,042 百万VND
（前日比 -45.58%）
前日終値 127.70 (04/08) 
始値 127.84
高値 129.04
安値 126.93
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) 582,810 241,400 341,410
産業トレンド
+0.61 -0.13 +0.37 -0.56 +0.29 +0.06
+0.02 -0.66 +0.07 +0.51 +0.10 +0.19
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z
 UPCoM株価（2026/04/09 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 3.3 3.3 3.2 3.3 3.2 0 0.00% 157,300 - - - 0 0
AAS 8.9 8.7 9.3 9.3 8.7 -200 -2.25% 1,107,400 - - - 0 0
ABB 14.9 14.6 14.9 15 14.6 -300 -2.01% 435,500 - - - 0 28,000
ABC 11.3 11.4 11.3 11.5 11.3 +100 +0.88% 5,400 - - - 0 0
ABI 20 19.5 20.2 20.2 19.5 -500 -2.50% 50,500 - - - 400 0
ABW 10.7 10.7 10.7 10.7 10.6 0 0.00% 86,300 - - - 0 0
ACE 37.1 36.7 37 37 36.6 -400 -1.08% 1,900 - - - 0 0
ACM 0.5 0 0 0.00% - - - - 0 0
ACS 3.8 0 0 0.00% - - - - 0 0
ACV 46.6 46.5 47 47 45.9 -100 -0.21% 539,500 - - - 1,200 101,100
AG1 13 12.5 12.5 12.5 12.5 -500 -3.85% 1,000 - - - 0 0
AGF 1.9 0 0 0.00% - - - - 0 0
AGP 37.7 37.6 37.8 37.8 37.2 -100 -0.27% 2,300 - - - 0 0
AGX 276 276 235 276 235 0 0.00% 4,800 - - - 0 0
AIC 9.4 10 9.4 10 9.4 +600 +6.38% 200 - - - 0 0
AIG 43.5 43 43.1 43.2 43 -500 -1.15% 10,700 - - - 0 0
ALV 7.7 7.7 7.7 7.9 7.7 0 0.00% 21,100 - - - 0 0
AMP 13.5 13 13 13 13 -500 -3.70% 3,700 - - - 0 0
AMS 9.5 9.3 9.5 10 8.9 -200 -2.11% 88,600 - - - 0 0
APC 6 0 0 0.00% - - - - 0 0
APF 50.1 49.1 49.9 49.9 49.1 -1,000 -2.00% 9,400 - - - 0 0
APL 14.5 0 0 0.00% - - - - 0 0
APP 4.8 4.8 4.7 4.9 4.7 0 0.00% 3,500 - - - 0 0
APT 3.3 0 0 0.00% - - - - 0 0
ATA 0.5 0 0 0.00% - - - - 0 0
ATG 8 0 0 0.00% - - - - 0 0
AVC 49 49.1 50.8 51 49.1 +100 +0.2% 1,600 - - - 0 0
AVG 10.1 10.1 10.1 10.4 9.9 0 0.00% 162,500 - - - 0 0
BAL 6.8 0 0 0.00% - - - - 0 0
BBH 15.5 15.4 17.4 17.4 15.4 -100 -0.65% 500 - - - 0 0
BBM 8.5 0 0 0.00% - - - - 0 0
BBT 12 11.9 11.9 11.9 11.9 -100 -0.83% 900 - - - 0 0
BCA 18.5 19.4 18.9 19.5 18.9 +900 +4.86% 38,900 - - - 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 38 38 36 38 35 0 0.00% 55,600 - - - 0 0
BDT 9.2 9.2 9.2 9.2 9 0 0.00% 8,500 - - - 0 0
BDW 27 0 0 0.00% - - - - 0 0
BEL 16.2 0 0 0.00% - - - - 0 0
BGE 3.3 0 0 0.00% - - - - 0 0
BGW 16 16 16 16 16 0 0.00% 5,600 - - - 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 21.8 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 6.3 6.3 6.3 6.4 6.2 0 0.00% 167,600 - - - 0 0
BIO 13.5 13.5 14.2 15.4 13.5 0 0.00% 1,700 - - - 0 0
BLI 9.1 9 8.8 9.2 8.6 -100 -1.10% 2,900 - - - 0 0
BLN 9 0 0 0.00% - - - - 0 0
BLT 22 22.4 22.5 22.5 22.4 +400 +1.82% 1,000 - - - 0 0
BMD 10 0 0 0.00% - - - - 0 0
BMF 8 0 0 0.00% - - - - 0 0
BMG 20 20 20 20 20 0 0.00% 200 - - - 0 0
BMJ 9.7 9.5 9 9.5 9 -200 -2.06% 2,000 - - - 0 1,000
BMK 14 0 0 0.00% - - - - 0 0
BMS 15 14.8 14.9 15 14.5 -200 -1.33% 123,900 - - - 0 0
BMV 4.9 4.8 4.8 4.8 4.8 -100 -2.04% 100 - - - 0 0
BNW 16.7 0 0 0.00% - - - - 0 0
BOT 1.9 0 0 0.00% - - - - 0 0
BQB 4.1 0 0 0.00% - - - - 0 0
BQP 18.9 0 0 0.00% - - - - 0 0
BRR 19.2 0 0 0.00% - - - - 0 0
BRS 25.5 25.5 25.5 25.5 25 0 0.00% 1,100 - - - 0 0
BSA 20.6 20.5 20.6 20.6 20.5 -100 -0.49% 7,400 - - - 0 0
BSD 23 0 0 0.00% - - - - 0 0
BSG 18 0 0 0.00% - - - - 0 0
BSH 20.5 17.5 17.6 17.8 17.5 -3,000 -14.63% 20,600 - - - 0 0
BSL 11 11.1 11.1 11.1 11 +100 +0.91% 10,700 - - - 0 4,200
BSP 11 11.8 11.8 11.8 11.8 +800 +7.27% 100 - - - 0 0
BSQ 17.9 17 17 17 17 -900 -5.03% 20,000 - - - 0 0
BT1 11.3 11.4 11.4 11.4 11.4 +100 +0.88% 100 - - - 0 0
BTB 4.4 0 0 0.00% - - - - 0 0
BTD 19.7 0 0 0.00% - - - - 0 0
BTG 8.7 0 0 0.00% - - - - 0 0
BTH 23.9 24.3 24.5 24.5 23.5 +400 +1.67% 2,700 - - - 0 0
BTN 2.7 0 0 0.00% - - - - 0 0
BTU 16.7 0 0 0.00% - - - - 0 0
BTV 12.1 0 0 0.00% - - - - 0 0
BVB 12.5 12.4 12.7 12.7 12.2 -100 -0.80% 1,008,500 - - - 0 0
BVG 2.7 0 0 0.00% - - - - 0 0
BVL 15.1 15 15 15 15 -100 -0.66% 200 - - - 0 0
BVN 21.2 0 0 0.00% - - - - 0 0
BWA 15.9 0 0 0.00% - - - - 0 0
BWS 34.7 34.5 34.5 34.5 34.5 -200 -0.58% 200 - - - 0 0
C21 19 0 0 0.00% - - - - 0 0
C22 17.7 0 0 0.00% - - - - 0 0 -
C4G 7.2 7.5 7.3 7.6 7.1 +300 +4.17% 1,237,400 - - - 0 0
C92 4.1 0 0 0.00% - - - - 0 0
CAD 0.6 0 0 0.00% - - - - 0 0
CAT 15 15 15.1 15.6 15 0 0.00% 3,600 - - - 0 0
CBI 13.9 13 13 13 13 -900 -6.47% 800 - - - 0 0
CBS 24.6 25.7 24.7 25.7 24.6 +1,100 +4.47% 2,100 - - - 0 0
CC1 36.4 35 35.1 35.2 35 -1,400 -3.85% 400 - - - 0 0
CCA 15.4 0 0 0.00% - - - - 0 0
CCM 37.2 0 0 0.00% - - - - 0 0
CCP 15.8 0 0 0.00% - - - - 0 0
CCS 9.4 9.4 9.4 9.4 9.4 0 0.00% 500 - - - 0 0
CCT 10.5 0 0 0.00% - - - - 0 0
CCV 68 0 0 0.00% - - - - 0 0
CDG 3.5 0 0 0.00% - - - - 0 0
CDO 1.7 0 0 0.00% - - - - 0 0
CDP 14.2 13.8 13.8 13.8 13.8 -400 -2.82% 500 - - - 0 0
CDR 4.4 4.3 4.4 4.4 4.3 -100 -2.27% 3,300 - - - 0 0
CEN 1.6 0 0 0.00% - - - - 0 0
CFM 9.2 0 0 0.00% - - - - 0 0
CFV 21 21 21 21 21 0 0.00% 100 - - - 0 0
CGV 3.1 3.1 3.1 3.1 3.1 0 0.00% 1,000 - - - 0 0
CH5 11.8 11.8 11.8 11.8 11.8 0 0.00% 900 - - - 0 0
CHC 5.5 0 0 0.00% - - - - 0 0
CHS 11 11 11 11 11 0 0.00% 200 - - - 0 0
CI5 4.3 4.9 4.9 4.9 4.9 +600 +13.95% 100 - - - 0 0
CID 9.8 9.6 9.9 9.9 9.6 -200 -2.04% 600 - - - 0 0
CIP 2.3 2.4 2.4 2.4 2.3 +100 +4.35% 6,000 - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
CKA 62.1 63 62.7 63 62.6 +900 +1.45% 5,400 - - - 0 0
CKD 30.3 30.9 30.9 30.9 30.9 +600 +1.98% 100 - - - 0 0
CLX 14.9 15 15 15 14.6 +100 +0.67% 85,600 - - - 0 0
CMD 19.1 19.1 19.1 19.1 19.1 0 0.00% 400 - - - 0 0
CMF 423 0 0 0.00% - - - - 0 0
CMI 0.8 0 0 0.00% - - - - 0 0
CMK 8.3 0 0 0.00% - - - - 0 0
CMM 18.6 19.5 19.5 19.5 19.5 +900 +4.84% 100 - - - 0 0
CMN 66.7 63.7 66.7 66.7 63.7 -3,000 -4.50% 300 - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 12.9 12.2 12.2 12.2 12.2 -700 -5.43% 1,200 - - - 0 0
CMW 14 0 0 0.00% - - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 33.6 0 0 0.00% - - - - 0 0
CNN 55 0 0 0.00% - - - - 0 0
CNT 6.3 6.4 6.4 6.4 6.4 +100 +1.59% 3,500 - - - 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 31.6 31.6 31.6 31.6 31.5 0 0.00% 12,300 - - - 0 0
CQT 8.5 0 0 0.00% - - - - 0 0
CSI 17 17 17 17 16.9 0 0.00% 1,000 - - - 0 400
CT3 6.4 0 0 0.00% - - - - 0 0
CT6 8.5 0 0 0.00% - - - - 0 0
CTW 26 0 0 0.00% - - - - 0 0
CYC 1.1 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 24 22.5 22.5 22.5 22.5 -1,500 -6.25% 100 - - - 0 0
DC1 8 8 8 8 8 0 0.00% 15,100 - - - 0 0
DCF 42.7 36.5 36.5 36.5 36.5 -6,200 -14.52% 200 - - - 0 0
DCG 24.1 0 0 0.00% - - - - 0 0
DCH 10 0 0 0.00% - - - - 0 0
DCR 4.3 4.5 3.9 4.5 3.7 +200 +4.65% 8,800 - - - 0 0
DCS 1.1 0 0 0.00% - - - - 0 0
DCT 0.5 0 0 0.00% - - - - 0 0
DCV 159.1 158.8 159 159 158.8 -300 -0.19% 200 - - - 0 0
DDB 9.2 0 0 0.00% - - - - 0 0
DDH 6.3 0 0 0.00% - - - - 0 0
DDM 1.8 0 0 0.00% - - - - 0 0
DDN 8.7 8.6 8.5 8.6 8.5 -100 -1.15% 200 - - - 0 0
DDV 27.3 27.8 27.6 28.1 27.4 +500 +1.83% 1,099,600 - - - 0 0
DFC 29 0 0 0.00% - - - - 0 0
DFF 0.5 0 0 0.00% - - - - 0 0
DGT 4.3 4.3 4.3 4.3 4.2 0 0.00% 4,200 - - - 0 0
DHB 12.5 12.1 12.5 12.7 11.8 -400 -3.20% 20,600 - - - 0 0
DHD 38.7 39 38.9 39 38.9 +300 +0.78% 1,400 - - - 0 0
DHN 25.5 29.2 29.2 29.2 29.2 +3,700 +14.51% 200 - - - 0 0
DIC 1 0 0 0.00% - - - - 0 0
DID 4 4 3.5 4 3.5 0 0.00% 43,500 - - - 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 8.8 8.8 8.8 0 0.00% 1,000 - - - 0 0
DNA 25.9 0 0 0.00% - - - - 0 0
DND 8.7 8.7 8.7 8.7 8.7 0 0.00% 200 - - - 0 0
DNE 8.6 8.5 8.5 8.5 8.1 -100 -1.16% 4,900 - - - 0 0
DNH 37.1 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 31.6 31.6 31.6 31.6 31.6 0 0.00% 100 - - - 0 0
DOC 7.3 0 0 0.00% - - - - 0 0
DOP 12 13.8 13.8 13.8 13.8 +1,800 +15% 900 - - - 0 0
DP1 32.4 33.9 33.9 33.9 33.9 +1,500 +4.63% 100 - - - 0 0 -
DP2 4.3 0 0 0.00% - - - - 0 0
DPC 7.9 0 0 0.00% - - - - 0 0
DPH 57 0 0 0.00% - - - - 0 0
DPP 28 0 0 0.00% - - - - 0 0
DRG 8.9 8.9 8.9 8.9 8.9 0 0.00% 1,400 - - - 0 0
DRI 12.8 12.9 13 13.1 12.9 +100 +0.78% 633,400 - - - 100 0
DSD 12.3 0 0 0.00% - - - - 0 0
DSG 6.8 0 0 0.00% - - - - 0 0
DSH 14.6 14 14.5 14.5 13.8 -600 -4.11% 139,300 - - - 0 0
DSP 12.1 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 2.1 2 2.1 2 +100 +5% 21,600 - - - 0 0
DTP 119 117.9 118 118.5 117.9 -1,100 -0.92% 1,300 - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 12.4 0 0 0.00% - - - - 0 0
DVG 1.3 0 0 0.00% - - - - 0 0
DVN 20.6 20.6 20.6 20.7 20.5 0 0.00% 25,500 - - - 0 0
DVW 45 0 0 0.00% - - - - 0 0
DWC 19.6 0 0 0.00% - - - - 0 0
DWS 15.8 18.1 18.1 18.1 18.1 +2,300 +14.56% 100 - - - 0 0
DXL 16.5 0 0 0.00% - - - - 0 0
E12 4 4.1 4 4.1 3.8 +100 +2.5% 1,700 - - - 0 0
E29 8.8 0 0 0.00% - - - - 0 0
ECO 30.1 30.1 30 30.3 29.7 0 0.00% 36,100 - - - 0 0
EFI 1.8 2 2 2 2 +200 +11.11% 23,700 - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 22.8 23.2 22 23.2 22 +400 +1.75% 400 - - - 0 0
EIN 2.4 2.4 2.3 2.4 2.3 0 0.00% 3,700 - - - 0 0
EME 25.5 0 0 0.00% - - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 20.2 19.1 23 23 19.1 -1,100 -5.45% 1,500 - - - 0 0
F88 132.3 130.1 132.7 132.7 130 -2,200 -1.66% 49,000 - - - 28,810 1,200
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 37 0 0 0.00% - - - - 0 0
FCS 5.2 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 22.8 21.2 22.5 22.5 21.2 -1,600 -7.02% 32,800 - - - 0 0
FOC 67.8 67.4 67.5 67.5 66.7 -400 -0.59% 14,300 - - - 0 500
FOX 83.8 82 84.5 84.5 81.5 -1,800 -2.15% 179,000 - - - 0 0
FRC 25 25 25 25 25 0 0.00% 600 - - - 0 0
FRM 6.4 0 0 0.00% - - - - 0 0
FSO 5.6 6.4 6.4 6.4 6.4 +800 +14.29% 100 - - - 0 0
FT1 41 41 41 41 41 0 0.00% 1,000 - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.5 0 0 0.00% - - - - 0 0
G20 0.5 0 0 0.00% - - - - 0 0
G36 11.1 11.6 11.3 11.9 11.1 +500 +4.5% 397,900 - - - 0 0
GCB 5.3 6 6 6 6 +700 +13.21% 100 - - - 0 0
GCF 16.5 16.3 16.3 16.7 16 -200 -1.21% 31,000 - - - 0 0
GDA 13.9 13.8 13.9 14 13.7 -100 -0.72% 41,700 - - - 0 0
GER 4 0 0 0.00% - - - - 0 0
GGG 2.3 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 0 0 0.00% - - - - 0 0
GND 24.4 24.4 24.4 27 23.1 0 0.00% 2,100 - - - 0 0
GPC 2 2 2 2 2 0 0.00% 16,400 - - - 0 0
GSM 29 29 29 29 29 0 0.00% 3,600 - - - 0 0
GTD 164 0 0 0.00% - - - - 0 0
GTS 10.8 0 0 0.00% - - - - 0 0
GVT 89.2 102.4 102.4 102.4 102.4 +13,200 +14.8% 100 - - - 0 0
H11 8.6 9.8 9.8 9.8 9.8 +1,200 +13.95% 100 - - - 0 0
HAC 9.6 10 9.6 10 9.6 +400 +4.17% 2,500 - - - 0 0
HAF 17.2 0 0 0.00% - - - - 0 0
HAM 43.9 45 44 50 44 +1,100 +2.51% 1,400 - - - 0 0
HAN 8.5 9 9 9 9 +500 +5.88% 100 - - - 0 0
HAV 2.8 2.8 2.8 2.8 2.8 0 0.00% 400 - - - 0 0
HBC 5.1 5.2 5.1 5.2 5 +100 +1.96% 760,100 - - - 0 0
HBD 19.3 0 0 0.00% - - - - 0 0
HBH 5.7 0 0 0.00% - - - - 0 0
HC1 12.9 0 0 0.00% - - - - 0 0
HC3 26 0 0 0.00% - - - - 0 0
HCI 7.3 0 0 0.00% - - - - 0 0
HD2 10.7 11.6 11.6 11.6 11.6 +900 +8.41% 200 - - - 0 0
HD6 9.4 9.2 9.4 9.4 9 -200 -2.13% 11,000 - - - 0 0
HD8 6.2 7.1 7.1 7.1 7.1 +900 +14.52% 100 - - - 0 0
HDM 36.4 0 0 0.00% - - - - 0 0
HDP 23.6 23.6 23.6 23.6 23.6 0 0.00% 800 - - - 0 0
HDW 17.6 0 0 0.00% - - - - 0 0
HEC 69.8 68 68 68 68 -1,800 -2.58% 200 - - - 0 0
HEJ 15 15.9 15.9 15.9 15.9 +900 +6% 500 - - - 0 0
HEP 15 14.7 15 15 14.7 -300 -2.00% 1,700 - - - 500 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 7.7 7.7 7.7 7.7 0 0.00% 100 - - - 0 0
HJC 7.5 0 0 0.00% - - - - 0 0
HKB 0.5 0 0 0.00% - - - - 0 0
HLB 400 0 0 0.00% - - - - 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 16.7 0 0 0.00% - - - - 0 0
HMG 4.7 0 0 0.00% - - - - 0 0
HMS 38.3 37.9 37.7 37.9 37 -400 -1.04% 21,100 - - - 0 0
HNB 12.1 0 0 0.00% - - - - 0 0
HND 10.7 10.7 10.7 10.8 10.6 0 0.00% 17,200 - - - 0 0
HNF 31 26.4 26.4 26.4 26.4 -4,600 -14.84% 100 - - - 0 0
HNG 6.3 6.4 6.4 6.5 6.3 +100 +1.59% 2,857,900 - - - 520,000 1,000
HNI 30.1 0 0 0.00% - - - - 0 0
HNM 8.6 8.3 8.4 8.4 8.1 -300 -3.49% 365,300 - - - 0 0
HNP 14.9 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 21.1 21.1 21.1 21.1 21.1 0 0.00% 1,000 - - - 0 0
HPD 16.5 16.5 16.5 16.5 16.2 0 0.00% 13,000 - - - 0 0
HPH 11.9 0 0 0.00% - - - - 0 0
HPI 23 0 0 0.00% - - - - 0 0
HPM 6.3 0 0 0.00% - - - - 0 0
HPO 15.9 16 16 16 16 +100 +0.63% 100 - - - 0 0
HPP 79 78.5 78.5 78.5 78.5 -500 -0.63% 8,000 - - - 0 0
HPT 27.2 27 27 27 27 -200 -0.74% 600 - - - 400 0
HPW 23 23 23 23 23 0 0.00% 100 - - - 0 0
HRB 40 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSI 0.5 0 0 0.00% - - - - 0 0
HSM 6.9 0 0 0.00% - - - - 0 0
HSP 14.5 14.5 14.5 14.5 14.5 0 0.00% 1,800 - - - 0 0
HSV 4.5 4.4 4.7 4.7 4.4 -100 -2.22% 87,100 - - - 0 0
HTE 3.3 3.3 3.4 3.4 3.3 0 0.00% 1,900 - - - 0 0
HTM 9.8 9.3 9.2 9.8 9.2 -500 -5.10% 800 - - - 0 0
HTP 1.1 0 0 0.00% - - - - 0 0
HTT 1.3 0 0 0.00% - - - - 0 0
HU4 10 11 10.5 11 10.5 +1,000 +10% 200 - - - 0 0
HU6 4.4 4 4.1 4.1 4 -400 -9.09% 400 - - - 0 0
HUG 31.4 0 0 0.00% - - - - 0 0
HVA 4.7 4.2 4.5 4.7 4.1 -500 -10.64% 93,400 - - - 0 0
HVX 2.3 2.4 2.4 2.4 2.3 +100 +4.35% 29,800 - - - 0 0
HWS 15 15.1 15.1 15.1 14.8 +100 +0.67% 2,600 - - - 0 0
IBD 5.4 0 0 0.00% - - - - 0 0
ICC 37.1 0 0 0.00% - - - - 0 0
ICF 2.9 2.9 3.1 3.1 2.6 0 0.00% 500 - - - 0 0
ICI 8.5 0 0 0.00% - - - - 0 0
ICN 32.5 32.4 32.2 32.5 31.4 -100 -0.31% 12,300 - - - 0 0
IDP 265 0 0 0.00% - - - - 0 0
IFS 17.6 0 0 0.00% - - - - 0 0
IHK 6 0 0 0.00% - - - - 0 0
ILA 5.2 5.5 5.2 5.5 5.2 +300 +5.77% 2,500 - - - 0 0
ILC 6.3 0 0 0.00% - - - - 0 0
ILS 18.1 18.2 18 18.4 18 +100 +0.55% 12,600 - - - 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 8.9 0 0 0.00% - - - - 0 0
ISH 24.7 24.9 25.3 25.3 24.5 +200 +0.81% 400 - - - 0 0
IST 44 0 0 0.00% - - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 4.1 4 4 4.1 3.9 -100 -2.44% 18,200 - - - 0 0
JOS 1 0 0 0.00% - - - - 0 0
KCB 12.8 12.6 12.7 12.8 12.5 -200 -1.56% 62,700 - - - 0 0
KGM 5.6 5.6 5.8 5.8 5.6 0 0.00% 5,400 - - - 0 0
KHD 18 0 0 0.00% - - - - 0 0
KHW 30.1 0 0 0.00% - - - - 0 0
KIP 12.4 0 0 0.00% - - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
KSQ 1.5 0 0 0.00% - - - - 0 0
KTC 9.2 0 0 0.00% - - - - 0 0
KTL 22 0 0 0.00% - - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
L12 4.4 4.4 4.4 4.4 4.4 0 0.00% 2,600 - - - 0 0
L45 1.7 0 0 0.00% - - - - 0 0
L62 2.6 0 0 0.00% - - - - 0 0
L63 9.5 9.5 9.5 9.5 9.5 0 0.00% 2,500 - - - 0 0
LAI 11.3 11.4 11.4 11.5 11.3 +100 +0.88% 5,400 - - - 0 0
LAW 29.3 30 29.5 30 29.5 +700 +2.39% 300 - - - 0 0
LCC 1.1 0 0 0.00% - - - - 0 0
LCM 0.8 0 0 0.00% - - - - 0 0
LDW 28 0 0 0.00% - - - - 0 0
LEC 4.8 0 0 0.00% - - - - 0 0
LG9 4.6 5.2 5 5.2 5 +600 +13.04% 1,000 - - - 0 0
LIC 32.9 32 32.3 32.3 31.1 -900 -2.74% 8,500 - - - 0 0
LKW 35.1 0 0 0.00% - - - - 0 0
LLM 20.3 20.6 22.3 22.3 20.3 +300 +1.48% 8,300 - - - 100 0
LM3 1.7 0 0 0.00% - - - - 0 0
LMC 5.4 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 6.5 6.6 6.6 6.6 6.6 +100 +1.54% 4,100 - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 34.1 34.5 34.1 35.4 34 +400 +1.17% 31,300 - - - 0 0
LTC 1.6 0 0 0.00% - - - - 0 0
LTG 6.3 0 0 0.00% - - - - 0 0
M10 22.8 22.6 22.8 22.8 22.5 -200 -0.88% 7,000 - - - 0 0
MA1 35.5 40 40 40 40 +4,500 +12.68% 200 - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 5.3 0 0 0.00% - - - - 0 0
MDF 5 0 0 0.00% - - - - 0 0
MEC 3.5 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 36.4 37 37 35.7 +300 +0.83% 9,300 - - - 2,000 0
MGC 13 12.6 13 13 12.6 -400 -3.08% 9,600 - - - 0 0
MGG 26.5 26 26 26 26 -500 -1.89% 1,000 - - - 0 0
MGR 5.1 0 0 0.00% - - - - 0 0
MH3 27.9 28 28 28 28 +100 +0.36% 500 - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 8 0 0 0.00% - - - - 0 0
MKP 30.1 30.1 30.1 30.1 30.1 0 0.00% 500 - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 20.8 20.8 20.8 20.8 20.8 0 0.00% 2,000 - - - 0 0
MML 32 31.5 32.1 32.1 31 -500 -1.56% 103,200 - - - 9,000 0
MNB 27 27 27 27 27 0 0.00% 500 - - - 0 0
MND 9.5 0 0 0.00% - - - - 0 0
MPC 16.1 16.2 16.1 16.2 15.9 +100 +0.62% 40,400 - - - 0 0
MPT 0.6 0 0 0.00% - - - - 0 0
MPY 12.4 0 0 0.00% - - - - 0 0
MQB 5.6 0 0 0.00% - - - - 0 0
MQN 19.5 19.4 19.3 19.4 19.3 -100 -0.51% 500 - - - 0 0
MRF 21.4 21.6 21.6 21.6 21.6 +200 +0.93% 3,000 - - - 0 0
MSR 46.9 45.4 47.2 47.2 45.3 -1,500 -3.20% 1,660,600 - - - 600 1,600
MTA 13.7 13.4 13.6 13.8 13.4 -300 -2.19% 4,000 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 7 0 0 0.00% - - - - 0 0
MTH 23 0 0 0.00% - - - - 0 0
MTL 5.6 5.4 5.7 5.7 5.4 -200 -3.57% 400 - - - 0 0
MTP 14.3 14.3 14.2 14.3 14.2 0 0.00% 200 - - - 0 0
MTS 10.2 0 0 0.00% - - - - 0 0
MTV 16 0 0 0.00% - - - - 0 0
MVC 15 14.6 15.1 15.1 14.5 -400 -2.67% 86,600 - - - 0 0
MVN 52.1 52.5 53.5 53.5 51.3 +400 +0.77% 4,300 - - - 0 0
MZG 13.2 13 13.3 13.3 13 -200 -1.52% 338,800 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 32 0 0 0.00% - - - - 0 0
NAU 10.6 0 0 0.00% - - - - 0 0
NAW 9.5 0 0 0.00% - - - - 0 0
NBE 10.3 10.6 11 11 10.4 +300 +2.91% 23,300 - - - 0 0
NBT 16.7 16.7 16.7 16.7 16.7 0 0.00% 200 - - - 0 0
NCG 10.7 10.8 10.8 10.9 10.7 +100 +0.93% 11,900 - - - 0 0
NCS 41 0 0 0.00% - - - - 0 0
ND2 36 0 0 0.00% - - - - 0 0
NDC 162.6 0 0 0.00% - - - - 0 0
NDP 22.6 0 0 0.00% - - - - 0 0
NDT 5.1 4.9 4.8 4.9 4.6 -200 -3.92% 11,200 - - - 0 0
NDW 14.5 0 0 0.00% - - - - 0 0
NED 7 7 7 7 6.9 0 0.00% 17,400 - - - 0 0
NGC 1.2 0 0 0.00% - - - - 0 0
NHV 0.6 0 0 0.00% - - - - 0 0
NJC 13.6 0 0 0.00% - - - - 0 0
NLS 6.8 0 0 0.00% - - - - 0 0
NNT 60.2 60.3 61 61 58 +100 +0.17% 3,700 - - - 0 0
NOS 0.9 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 16.6 14.2 18.4 18.4 14.2 -2,400 -14.46% 600 - - - 0 0
NTT 9.8 0 0 0.00% - - - - 0 0
NTW 20 20 20 20 20 0 0.00% 100 - - - 0 0
NUE 10.4 0 0 0.00% - - - - 0 0
NVP 35.7 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 4.1 4.2 4.2 4.2 4.2 +100 +2.44% 100 - - - 0 0
ODE 45.3 45.1 45.4 45.5 44.9 -200 -0.44% 19,700 - - - 0 0
OIL 14.5 14.2 14.4 14.5 12.5 -300 -2.07% 2,342,500 - - - 0 0
ONW 5 0 0 0.00% - - - - 0 0
PAI 13.6 0 0 0.00% - - - - 0 0
PAP 26 25 26 26 25 -1,000 -3.85% 800 - - - 0 0
PAS 2.8 2.7 2.8 2.8 2.7 -100 -3.57% 28,900 - - - 0 0 -
PAT 70.5 70 70.4 70.5 69.7 -500 -0.71% 36,700 - - - 0 0
PBC 5.9 5.7 5.8 5.8 5.7 -200 -3.39% 6,900 - - - 0 0
PBT 13.6 0 0 0.00% - - - - 0 0
PCC 35.1 0 0 0.00% - - - - 0 0
PCF 4.6 4.4 4.6 5 4.4 -200 -4.35% 50,200 - - - 0 0
PCG 2.8 0 0 0.00% - - - - 0 0
PCM 11.6 0 0 0.00% - - - - 0 0
PDC 5.4 0 0 0.00% - - - - 0 0
PEG 4.7 4.6 4.6 4.6 4.6 -100 -2.13% 100 - - - 0 0
PEQ 42.1 41 42.1 42.1 41 -1,100 -2.61% 300 - - - 0 0
PFL 2.1 2.2 2.2 2.3 2.2 +100 +4.76% 156,100 - - - 0 0
PGB 12.2 12.2 12.1 12.3 12.1 0 0.00% 4,000 - - - 0 0
PHH 4.6 0 0 0.00% - - - - 0 0
PHP 33.3 33 33.5 33.5 32.6 -300 -0.90% 62,200 - - - 0 3,900
PHS 11 0 0 0.00% - - - - 0 0
PIS 12 0 0 0.00% - - - - 0 0
PIV 6.5 6.6 6.4 6.8 6.4 +100 +1.54% 268,500 - - - 0 0
PJS 18.5 0 0 0.00% - - - - 0 0
PLA 6.2 5.3 5.3 5.3 5.3 -900 -14.52% 500 - - - 0 0
PLE 62.5 0 0 0.00% - - - - 0 0
PLO 3.8 4 3.8 4 3.8 +200 +5.26% 1,800 - - - 0 0
PMJ 14.8 0 0 0.00% - - - - 0 0
PMT 6.9 0 0 0.00% - - - - 0 0
PMW 35.9 0 0 0.00% - - - - 0 0
PND 7.1 6.9 7 7 6.9 -200 -2.82% 400 - - - 0 0
PNG 42.1 0 0 0.00% - - - - 0 0
PNP 22.6 20.5 20.5 20.5 20.5 -2,100 -9.29% 2,100 - - - 0 0
PNT 8 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 15.2 15.5 15.3 15.6 15.1 +300 +1.97% 29,600 - - - 0 0
POV 7.7 7.6 7.9 7.9 7.6 -100 -1.30% 10,300 - - - 0 0
PPH 27.1 26.9 27.2 27.2 26.9 -200 -0.74% 11,600 - - - 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 10.8 0 0 0.00% - - - - 0 0
PSB 6 6 6.1 6.1 5.9 0 0.00% 39,900 - - - 0 0
PSG 0.5 0 0 0.00% - - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 10.3 10.2 10.3 10.3 10 -100 -0.97% 7,100 - - - 0 0
PSN 9.5 9.5 9.5 9.5 9.5 0 0.00% 100 - - - 0 0
PSP 17.6 0 0 0.00% - - - - 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 15.1 15.1 15.1 16 15 0 0.00% 10,800 - - - 0 0
PTO 19.1 0 0 0.00% - - - - 0 0
PTP 11.9 13.5 13.5 13.5 13.5 +1,600 +13.45% 100 - - - 0 0
PTT 9.7 9.7 9.7 9.7 9.7 0 0.00% 100 - - - 0 0
PTV 6 5.8 6 6 5.2 -200 -3.33% 74,000 - - - 0 0
PVE 3.1 0 0 0.00% - - - - 0 0
PVH 0.6 0 0 0.00% - - - - 0 0
PVM 19.3 19.6 19.6 19.6 19.6 +300 +1.55% 100 - - - 0 0
PVO 7.1 7.2 7.2 7.2 7.1 +100 +1.41% 8,000 - - - 0 0
PVR 1 0 0 0.00% - - - - 0 0
PVV 2.1 0 0 0.00% - - - - 0 0
PVX 1.8 0 0 0.00% - - - - 0 0
PVY 2.3 0 0 0.00% - - - - 0 0
PWA 6.6 6.5 6.4 6.5 6.2 -100 -1.52% 12,900 - - - 0 0
PWS 13 0 0 0.00% - - - - 0 0
PXA 0.8 0 0 0.00% - - - - 0 0
PXI 1 0 0 0.00% - - - - 0 0
PXL 13.8 13.6 13.8 13.9 13.6 -200 -1.45% 32,000 - - - 0 0
PXM 0.6 0 0 0.00% - - - - 0 0
PXS 2.9 0 0 0.00% - - - - 0 0
PXT 1.5 0 0 0.00% - - - - 0 0
QBS 0.6 0 0 0.00% - - - - 0 0
QCC 21.2 22.9 24.3 24.3 19 +1,700 +8.02% 500 - - - 0 0
QHW 35 0 0 0.00% - - - - 0 0
QNC 5.6 0 0 0.00% - - - - 0 0
QNS 47.5 47.5 47.5 47.6 47.4 0 0.00% 121,600 - - - 16,700 65,200
QNT 10 0 0 0.00% - - - - 0 0
QNU 10 0 0 0.00% - - - - 0 0
QNW 16.6 0 0 0.00% - - - - 0 0
QPH 34.1 34 34.1 34.1 34 -100 -0.29% 1,000 - - - 0 0
QSP 25 25 25 25 24.9 0 0.00% 700 - - - 0 500
QTP 12.9 12.9 13 13 12.7 0 0.00% 401,200 - - - 0 0
RAT 20.4 0 0 0.00% - - - - 0 0
RBC 6.6 0 0 0.00% - - - - 0 0
RCC 20.8 0 0 0.00% - - - - 0 0
RCD 1.5 0 0 0.00% - - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RGG 38.2 0 0 0.00% - - - - 0 0
RIC 10.4 10.8 10.8 10.8 10.8 +400 +3.85% 1,000 - - - 0 0
RTB 29 29 29 29 29 0 0.00% 1,000 - - - 0 0
S12 1.6 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 12.8 12.8 12.8 +300 +2.4% 100 - - - 0 0
SAL 2.3 0 0 0.00% - - - - 0 0
SAS 36.5 36.6 36.7 36.8 36.4 +100 +0.27% 3,400 - - - 1,300 0
SB1 7.1 7.2 7.3 7.3 7.1 +100 +1.41% 3,200 - - - 0 0
SBB 14.6 16 16 16 16 +1,400 +9.59% 200 - - - 0 0
SBD 7.5 7.7 7.7 7.7 7.7 +200 +2.67% 100 - - - 0 0
SBH 42.1 42.1 42.1 42.1 42.1 0 0.00% 100 - - - 0 0
SBL 5.2 5.9 5.9 5.9 5.9 +700 +13.46% 300 - - - 0 0
SBM 34.7 0 0 0.00% - - - - 0 0
SBR 8.3 0 0 0.00% - - - - 0 0
SBS 5.4 5.3 5.5 5.5 5.3 -100 -1.85% 302,600 - - - 0 0
SCC 2.2 0 0 0.00% - - - - 0 0
SCD 12.8 0 0 0.00% - - - - 0 0
SCJ 2.9 2.9 2.9 2.9 2.9 0 0.00% 100 - - - 0 0
SCL 19.7 19.7 20.4 20.4 19.7 0 0.00% 12,600 - - - 0 0
SCO 3.6 0 0 0.00% - - - - 0 0
SD2 6.7 6.3 5.7 6.3 5.7 -400 -5.97% 200 - - - 0 0
SD3 8.1 8.1 7.7 8.1 7.7 0 0.00% 13,100 - - - 0 0
SD6 2.1 0 0 0.00% - - - - 0 0
SD7 2.9 0 0 0.00% - - - - 0 0
SDD 1.4 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% 4,500 - - - 0 0
SDV 32 0 0 0.00% - - - - 0 0
SDY 1 0 0 0.00% - - - - 0 0
SEA 51 51.3 51.3 51.3 51.3 +300 +0.59% 100 - - - 0 0
SEP 17 0 0 0.00% - - - - 0 0
SGB 12.4 12.5 12.4 12.5 12.4 +100 +0.81% 17,500 - - - 0 0
SGI 11.3 10.5 10.2 10.5 10.2 -800 -7.08% 200 - - - 0 0
SGP 24.3 24.4 24.3 24.8 24 +100 +0.41% 43,100 - - - 0 0
SGS 14 0 0 0.00% - - - - 0 0
SHC 10.8 11 11 11 11 +200 +1.85% 1,000 - - - 0 0
SHG 2.4 0 0 0.00% - - - - 0 0
SID 15.1 14.8 13.3 15 13 -300 -1.99% 12,900 - - - 0 0
SIG 6.7 0 0 0.00% - - - - 0 0
SIV 39.5 39.7 39.8 39.8 39.7 +200 +0.51% 1,100 - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 20.5 22 20.5 22 20.5 +1,500 +7.32% 900 - - - 0 0
SJM 6.8 0 0 0.00% - - - - 0 0
SKH 24.5 0 0 0.00% - - - - 0 0
SKN 8.5 9.7 9.7 9.7 9.7 +1,200 +14.12% 2,500 - - - 0 0
SKV 25.4 25.5 25.3 25.5 25.3 +100 +0.39% 2,300 - - - 0 0
SLD 9 0 0 0.00% - - - - 0 0
SNC 26 0 0 0.00% - - - - 0 0
SNZ 30.7 30.3 30.7 30.7 30.3 -400 -1.30% 1,200 - - - 0 0
SP2 23 0 0 0.00% - - - - 0 0
SPB 14.5 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 25.5 0 0 0.00% - - - - 0 0
SRB 1.7 1.8 1.7 1.8 1.7 +100 +5.88% 900 - - - 0 0
SSF 28.1 0 0 0.00% - - - - 0 0
SSG 7.9 8 8 8 8 +100 +1.27% 200 - - - 0 0
SSH 83 80 80 80 80 -3,000 -3.61% 100 - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STD 7 7 7 7 7 0 0.00% 1,300 - - - 0 0
STH 21.4 20.6 21.3 21.4 20.3 -800 -3.74% 32,500 - - - 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 26 0 0 0.00% - - - - 0 0
SVG 6.9 5.9 6.3 6.3 5.9 -1,000 -14.49% 500 - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 24.6 24.6 24.6 24.8 24.6 0 0.00% 1,100 - - - 0 0
SZE 7.7 7.8 7.5 8.3 7.5 +100 +1.3% 18,900 - - - 0 0
SZG 36.7 0 0 0.00% - - - - 0 0
TA6 5.6 0 0 0.00% - - - - 0 0
TAN 43.9 0 0 0.00% - - - - 0 0
TAR 3.4 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 7.6 7 7 7 7 -600 -7.89% 200 - - - 0 0
TCJ 3.9 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TCW 31.6 31.5 31.5 31.6 31.4 -100 -0.32% 3,200 - - - 0 0
TDB 41.3 40 41 41 40 -1,300 -3.15% 6,500 - - - 0 0
TDF 9.2 9.1 9.1 9.1 9.1 -100 -1.09% 600 - - - 0 0
TDS 8.2 0 0 0.00% - - - - 0 0
TED 67.9 0 0 0.00% - - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 5.5 6.2 6.3 6.3 6.2 +700 +12.73% 500 - - - 0 0
TH1 2.4 0 0 0.00% - - - - 0 0
THM 7.7 8.1 8.1 8.1 8.1 +400 +5.19% 100 - - - 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 18 18 18 18 18 0 0.00% 100 - - - 0 0
TID 21.2 0 0 0.00% - - - - 0 0
TIE 3.2 0 0 0.00% - - - - 0 0
TIN 166.9 168.9 166.9 180 163.1 +2,000 +1.2% 23,000 - - - 0 0
TIS 5 4.8 4.9 5.1 4.8 -200 -4.00% 10,000 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 11.9 0 0 0.00% - - - - 0 0
TLP 7.7 0 0 0.00% - - - - 0 0
TLT 26.5 0 0 0.00% - - - - 0 0
TMG 75 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 23.1 26 26 26 26 +2,900 +12.55% 500 - - - 0 0
TNS 3.7 0 0 0.00% - - - - 0 0
TNW 12.5 12.5 12.5 12.5 12.5 0 0.00% 2,800 - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 170.3 173.7 169.9 173.7 169.9 +3,400 +2% 67,300 - - - 0 0 -
TOW 37.7 37.1 37.1 37.1 37.1 -600 -1.59% 100 - - - 0 0
TPS 59 51 51 51 51 -8,000 -13.56% 200 - - - 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 42.6 40.8 37 40.9 37 -1,800 -4.23% 2,000 - - - 0 0
TRT 3.6 0 0 0.00% - - - - 0 0
TS3 6.4 6 6 6.4 5.9 -400 -6.25% 21,100 - - - 0 0
TSD 5 0 0 0.00% - - - - 0 0
TSG 10 0 0 0.00% - - - - 0 0
TSJ 39.8 0 0 0.00% - - - - 0 0
TST 7.5 0 0 0.00% - - - - 0 0
TTD 125 0 0 0.00% - - - - 0 0
TTG 13.2 14 13.9 14 13.9 +800 +6.06% 200 - - - 0 0
TTN 16.2 15.9 16.2 16.2 15.8 -300 -1.85% 10,200 - - - 0 0
TTS 7.8 8.8 8.8 8.8 8.8 +1,000 +12.82% 100 - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 21 0 0 0.00% - - - - 0 0
TV1 32.8 32.7 33.3 33.7 31.9 -100 -0.30% 67,500 - - - 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 8.4 8.4 8.4 8.5 8.2 0 0.00% 614,600 - - - 0 0
TW3 13 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDJ 6.8 6.8 6.9 6.9 6.7 0 0.00% 3,900 - - - 0 0
UDL 31.3 29 29 29 29 -2,300 -7.35% 600 - - - 0 0
UEM 15.8 0 0 0.00% - - - - 0 0
UMC 8.7 0 0 0.00% - - - - 0 0
UPC 31.3 0 0 0.00% - - - - 0 0
UPH 3.7 0 0 0.00% - - - - 0 0
UPS 31 31.5 35.6 35.6 31.5 +500 +1.61% 2,500 - - - 0 0
USC 12 0 0 0.00% - - - - 0 0
USD 16.9 17 17 17 17 +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 33.8 0 0 0.00% - - - - 0 0
VBB 11.8 12.1 11.8 12.8 11.7 +300 +2.54% 306,800 - - - 0 2,000
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 24.1 24.2 24.2 24.2 24.1 +100 +0.41% 2,000 - - - 0 0
VCR 44 0 0 0.00% - - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCX 12 0 0 0.00% - - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDG 18.9 19 16.1 20.9 16.1 +100 +0.53% 2,000 - - - 0 0
VDN 26 0 0 0.00% - - - - 0 0
VDT 10 0 0 0.00% - - - - 0 0
VE8 2.2 0 0 0.00% - - - - 0 0
VE9 3.7 3.7 3.6 3.7 3.6 0 0.00% 10,200 - - - 0 0
VEA 33.4 33.3 33.6 33.6 33.2 -100 -0.30% 178,700 - - - 500 30,800
VEC 25.2 25.6 26.5 26.7 25.6 +400 +1.59% 2,600 - - - 0 0
VEF 110.1 108.8 110 110 105.1 -1,300 -1.18% 6,400 - - - 0 0
VES 32 0 0 0.00% - - - - 0 0
VET 15.4 0 0 0.00% - - - - 0 0
VFC 90.5 0 0 0.00% - - - - 0 0
VFR 10 0 0 0.00% - - - - 0 0
VGG 41.6 42.2 42.4 42.4 42.2 +600 +1.44% 300 - - - 0 0
VGI 93.6 91.9 94.2 94.2 91 -1,700 -1.82% 584,800 - - - 0 0
VGL 18.5 0 0 0.00% - - - - 0 0
VGR 76 75.9 75.5 76 75.5 -100 -0.13% 1,800 - - - 1,200 0
VGT 12.2 12.3 12.3 12.3 12.1 +100 +0.82% 484,000 - - - 0 0
VGV 42.5 44 44 44 44 +1,500 +3.53% 100 - - - 0 0
VHD 3.3 0 0 0.00% - - - - 0 0
VHF 3.7 0 0 0.00% - - - - 0 0
VHG 1.7 1.8 1.7 1.8 1.7 +100 +5.88% 42,800 - - - 0 0
VHH 3 0 0 0.00% - - - - 0 0
VIE 7.3 0 0 0.00% - - - - 0 0
VIH 28 0 0 0.00% - - - - 0 0
VIM 10.7 0 0 0.00% - - - - 0 0
VIN 16.7 0 0 0.00% - - - - 0 0
VIR 3.1 0 0 0.00% - - - - 0 0
VIW 39.5 37.1 42 45.4 33.6 -2,400 -6.08% 89,700 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 45.7 46.6 46 47 46 +900 +1.97% 34,500 - - - 0 0
VLC 13.6 13.4 13.6 13.7 13.4 -200 -1.47% 89,300 - - - 0 0
VLG 8.4 8.2 9.2 9.2 8.2 -200 -2.38% 1,300 - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLS 16.4 16.4 16.3 16.5 16.3 0 0.00% 2,600 - - - 0 0
VLW 41 0 0 0.00% - - - - 0 0
VMA 2.8 0 0 0.00% - - - - 0 0
VMG 3 2.6 2.8 2.8 2.6 -400 -13.33% 47,600 - - - 0 0
VMK 29 0 0 0.00% - - - - 0 0
VMT 16.6 0 0 0.00% - - - - 0 0
VNA 16 16.9 15.9 16.9 15.9 +900 +5.63% 1,600 - - - 0 0
VNB 14.9 14.7 14.2 15 14.2 -200 -1.34% 17,100 - - - 0 0
VNH 1.6 0 0 0.00% - - - - 0 0
VNI 7.5 7.6 7.5 7.6 7.5 +100 +1.33% 1,400 - - - 0 0
VNP 20.1 20.3 20.1 20.6 19.8 +200 +1% 22,400 - - - 0 0
VNX 13.3 0 0 0.00% - - - - 0 0
VNY 5.4 0 0 0.00% - - - - 0 0
VNZ 317.1 318 318 322 317.1 +900 +0.28% 700 - - - 0 0
VPA 1.5 0 0 0.00% - - - - 0 0
VPC 3.1 0 0 0.00% - - - - 0 0
VPR 8 8.2 8 8.2 8 +200 +2.5% 900 - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 17.7 0 0 0.00% - - - - 0 0
VRG 16.8 17.2 16.8 17.2 16.7 +400 +2.38% 19,200 - - - 0 0
VSE 8.3 8.4 8.5 8.5 8.4 +100 +1.2% 200 - - - 0 0
VSF 27.1 26.2 26.5 26.7 24.6 -900 -3.32% 12,100 - - - 0 0
VSG 1.4 0 0 0.00% - - - - 0 0
VSN 16.9 16.6 16.7 16.7 16.6 -300 -1.78% 1,500 - - - 0 0
VST 3.1 0 0 0.00% - - - - 0 0
VTA 1.9 1.9 1.9 1.9 1.8 0 0.00% 6,500 - - - 0 0
VTD 6.1 6.2 6.1 6.2 6 +100 +1.64% 9,200 - - - 0 0
VTE 7.8 7 7 7 7 -800 -10.26% 1,000 - - - 0 0
VTG 4.1 0 0 0.00% - - - - 0 0
VTI 4.8 0 0 0.00% - - - - 0 0
VTK 52.2 51.5 51.2 51.5 51 -700 -1.34% 4,600 - - - 0 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 7.7 0 0 0.00% - - - - 0 0
VTR 10.8 10.8 10.9 11 10.7 0 0.00% 14,000 - - - 0 0
VTS 4.2 0 0 0.00% - - - - 0 0
VTX 6 0 0 0.00% - - - - 0 0
VUA 17.3 0 0 0.00% - - - - 0 0
VVN 2.9 0 0 0.00% - - - - 0 0
VW3 11.1 11.2 11 11.2 10.8 +100 +0.9% 16,300 - - - 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 55.7 55.6 55.4 55.7 55.4 -100 -0.18% 900 - - - 0 0
WTC 9.8 0 0 0.00% - - - - 0 0
X26 15 0 0 0.00% - - - - 0 0
X77 0.3 0 0 0.00% - - - - 0 0
XDH 17 17 17 17 17 0 0.00% 14,500 - - - 0 0
XHC 16.6 16.6 16.6 16.6 16.6 0 0.00% 700 - - - 0 0
XLV 14.8 0 0 0.00% - - - - 0 0
XMC 9.2 0 0 0.00% - - - - 0 0
XMD 5.9 0 0 0.00% - - - - 0 0
XMP 15.6 0 0 0.00% - - - - 0 0
XPH 14.7 14 15.5 15.5 14 -700 -4.76% 4,600 - - - 0 0
YBC 8.6 0 0 0.00% - - - - 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 37,591,753 2,251.00 582,810 241,400
銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
(百万ドン) 		時価総額
(億円) 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種

※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や無償増資、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。

ページトップへ