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

2026/04/13 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 127.70
+0.32/+0.25%
売買高（相対取引を含む） 37,594,190 株
（前日比 -48.48%）
値上がり銘柄数 126
値下がり銘柄数 107
変わらず銘柄数 558
総銘柄数 791
売買代金（相対取引を含む） 534,146 百万VND
（前日比 -31.11%）
前日終値 127.38 (04/10) 
始値 127.53
高値 128.06
安値 127.21
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) 82,900 77,470 5,430
産業トレンド
+3.42 +0.78 +0.01 +0.04 -0.21 +0.36
+0.04 -0.34 -0.02 +0.05 +0.46 +0.18
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（2026/04/13 15:00VNT）※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://vntrade.fnsyrus.com/chung-khoan/danh-muc
銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
(百万ドン) 		時価総額
(億円) 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0
A32 33.1 0 0 0.00% - - - - 0 0
AAH 3.2 3.3 3.3 3.4 3.2 +100 +3.13% 1,497,700 - - - 0 0
AAS 8.7 8.6 8.7 8.7 8.5 -100 -1.15% 1,051,500 - - - 0 0
ABB 14.7 14.6 14.7 15 14.4 -100 -0.68% 680,400 - - - 0 0
ABC 11.5 11.6 11.6 11.6 11.4 +100 +0.87% 2,700 - - - 0 0
ABI 19.8 19.8 19.8 19.8 19.5 0 0.00% 59,600 - - - 5,300 0
ABW 10.6 10.5 10.7 10.7 10.4 -100 -0.94% 179,100 - - - 0 0
ACE 36.9 36.8 38.1 38.1 36.8 -100 -0.27% 2,100 - - - 0 0
ACM 0.6 0 0 0.00% - - - - 0 0
ACS 3.8 0 0 0.00% - - - - 0 0
ACV 46.3 46.3 46.3 46.3 45.8 0 0.00% 444,200 - - - 800 0
AG1 12.5 12.5 12.5 12.5 12.5 0 0.00% 1,600 - - - 0 0
AGF 1.9 0 0 0.00% - - - - 0 0
AGP 37.4 37.7 37.5 37.7 37.4 +300 +0.8% 1,000 - - - 0 0
AGX 258.7 270 267.5 270 260 +11,300 +4.37% 1,300 - - - 0 0
AIC 10 0 0 0.00% - - - - 0 0
AIG 43.2 44 43.8 44 43.8 +800 +1.85% 6,000 - - - 0 0
ALV 7.7 7.6 7.7 7.7 7.6 -100 -1.30% 7,100 - - - 0 0
AMP 13.5 0 0 0.00% - - - - 0 0
AMS 9.1 9.2 9.2 9.3 8.6 +100 +1.1% 129,800 - - - 17,000 0
APC 5.8 0 0 0.00% - - - - 0 0
APF 49.2 49.2 49.2 49.6 49 0 0.00% 14,700 - - - 0 0
APL 14.5 14.5 14.5 14.5 14.5 0 0.00% 100 - - - 0 0
APP 4.8 4.9 4.8 4.9 4.7 +100 +2.08% 2,400 - - - 0 0
APT 2.9 0 0 0.00% - - - - 0 0
ATA 0.5 0 0 0.00% - - - - 0 0
ATG 8 0 0 0.00% - - - - 0 0
AVC 49.4 0 0 0.00% - - - - 0 0
AVG 10 9.9 10.1 10.1 9.9 -100 -1.00% 146,200 - - - 6,600 0
BAL 6.8 7.8 7.8 7.8 7.8 +1,000 +14.71% 100 - - - 0 0
BBH 17 15 15 15 15 -2,000 -11.76% 100 - - - 0 0
BBM 8.5 0 0 0.00% - - - - 0 0
BBT 12.9 12.3 11.9 12.3 11.9 -600 -4.65% 200 - - - 0 0
BCA 19 19.4 19.7 19.7 18.4 +400 +2.11% 28,600 - - - 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 37.8 38 36 39.4 36 +200 +0.53% 37,400 - - - 0 200
BDT 9.2 0 0 0.00% - - - - 0 0
BDW 25.1 27 26 27 26 +1,900 +7.57% 900 - - - 0 0
BEL 16.2 0 0 0.00% - - - - 0 0
BGE 3.5 0 0 0.00% - - - - 0 0
BGW 16 0 0 0.00% - - - - 0 0
BHA 23.1 22.2 22.2 22.2 22.2 -900 -3.90% 200 - - - 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 7.2 8.2 8.2 8.2 8.2 +1,000 +13.89% 100 - - - 0 0
BIG 6.3 6.3 6.2 6.3 6.1 0 0.00% 262,500 - - - 0 0
BIO 13.9 13.9 13.5 13.9 13.5 0 0.00% 800 - - - 0 0
BLI 8.8 9 9.1 9.1 9 +200 +2.27% 1,800 - - - 0 0
BLN 9 0 0 0.00% - - - - 0 0
BLT 22.5 22.5 22.5 22.5 22.5 0 0.00% 100 - - - 0 0
BMD 10 0 0 0.00% - - - - 0 0
BMF 8 0 0 0.00% - - - - 0 0
BMG 20 0 0 0.00% - - - - 0 0
BMJ 9.3 9.8 9.8 9.8 9.8 +500 +5.38% 100 - - - 0 0
BMK 14 15.3 15.3 15.3 15.3 +1,300 +9.29% 100 - - - 0 100
BMS 14.7 14.7 14.5 14.8 14.5 0 0.00% 125,700 - - - 0 0
BMV 4.8 4.8 4.8 4.8 4.8 0 0.00% 100 - - - 0 0
BNW 17 17.8 17 17.8 17 +800 +4.71% 600 - - - 0 0
BOT 2.1 0 0 0.00% - - - - 0 0
BQB 4.1 4.4 4.2 4.6 4.1 +300 +7.32% 700 - - - 0 0
BQP 16.2 16.4 18.5 18.5 16.2 +200 +1.23% 500 - - - 0 0
BRR 17.8 18 18 18 18 +200 +1.12% 100 - - - 0 0
BRS 26.6 27.1 26.5 27.8 26.5 +500 +1.88% 5,300 - - - 0 0
BSA 20.5 20.5 20.5 20.5 20.3 0 0.00% 2,700 - - - 0 0
BSD 23 0 0 0.00% - - - - 0 0
BSG 18 0 0 0.00% - - - - 0 0
BSH 17.7 17.7 20.2 20.2 17.7 0 0.00% 2,700 - - - 0 0
BSL 11.1 11.2 11.2 11.2 11.2 +100 +0.9% 42,700 - - - 0 0
BSP 11.8 0 0 0.00% - - - - 0 0
BSQ 17 18 17.8 18 17.8 +1,000 +5.88% 1,000 - - - 0 0
BT1 10.9 0 0 0.00% - - - - 0 0
BTB 4.8 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 23.6 23.6 23.6 23.6 23.5 0 0.00% 1,200 - - - 0 0
BTN 3 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 12.6 12.6 12.6 12.6 12.4 0 0.00% 1,130,400 - - - 0 0
BVG 2.7 0 0 0.00% - - - - 0 0
BVL 15.1 15.1 15.2 15.2 15.1 0 0.00% 3,000 - - - 0 0
BVN 23.7 24.4 27.2 27.2 24.4 +700 +2.95% 200 - - - 0 0
BWA 15.9 0 0 0.00% - - - - 0 0
BWS 34.5 34.5 34.7 34.7 34.5 0 0.00% 900 - - - 0 0
C21 16.8 0 0 0.00% - - - - 0 0
C22 17.7 19.7 19.1 19.7 19.1 +2,000 +11.3% 2,000 - - - 0 0 -
C4G 7.4 7.5 7.4 7.7 7.3 +100 +1.35% 852,600 - - - 0 0
C92 4.1 0 0 0.00% - - - - 0 0
CAD 0.5 0 0 0.00% - - - - 0 0
CAT 15 15 15 15.4 14.9 0 0.00% 2,400 - - - 0 0
CBI 13.9 0 0 0.00% - - - - 0 0
CBS 24.8 26.1 24.8 26.1 24.8 +1,300 +5.24% 3,400 - - - 0 0
CC1 34.2 37 34 37 34 +2,800 +8.19% 5,200 - - - 0 0
CCA 15.2 0 0 0.00% - - - - 0 0
CCM 37.2 36 37.2 37.2 36 -1,200 -3.23% 700 - - - 0 0
CCP 15.8 0 0 0.00% - - - - 0 0
CCS 9.4 9.5 9.9 9.9 9.5 +100 +1.06% 700 - - - 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 1.6 0 0 0.00% - - - - 0 0
CDP 13.9 14.1 14.4 14.4 14.1 +200 +1.44% 500 - - - 0 0
CDR 4.3 4.3 4.3 4.3 4.3 0 0.00% 200 - - - 0 0
CEN 1.7 0 0 0.00% - - - - 0 0
CFM 9.2 0 0 0.00% - - - - 0 0
CFV 18.9 0 0 0.00% - - - - 0 0
CGV 3.1 0 0 0.00% - - - - 0 0
CH5 11.8 0 0 0.00% - - - - 0 0
CHC 5.3 0 0 0.00% - - - - 0 0
CHS 11 9.6 9.6 9.6 9.6 -1,400 -12.73% 100 - - - 0 0
CI5 5.2 5.5 5.5 5.5 5.5 +300 +5.77% 100 - - - 0 0
CID 9.7 0 0 0.00% - - - - 0 0
CIP 2.3 2.6 2.3 2.6 2.3 +300 +13.04% 8,500 - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
CKA 62.4 62.5 62.4 62.8 62.1 +100 +0.16% 2,500 - - - 0 0
CKD 30.2 30 29.6 30.3 29.6 -200 -0.66% 3,900 - - - 0 0
CLX 15 14.9 15 15 14.8 -100 -0.67% 30,500 - - - 0 0
CMD 19 19 19 19 19 0 0.00% 10,700 - - - 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 19.5 21.9 21.9 21.9 21.9 +2,400 +12.31% 100 - - - 0 0
CMN 66.1 64.2 66.6 66.6 64 -1,900 -2.87% 3,600 - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 13.2 0 0 0.00% - - - - 0 0
CMW 14 16.1 16.1 16.1 16.1 +2,100 +15% 200 - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 33.5 31 32 32 31 -2,500 -7.46% 1,800 - - - 0 0
CNN 55 0 0 0.00% - - - - 0 0
CNT 6.4 0 0 0.00% - - - - 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 31.5 31.6 31.6 31.3 -100 -0.32% 21,800 - - - 0 0
CQT 8.5 0 0 0.00% - - - - 0 0
CSI 16.5 0 0 0.00% - - - - 0 0
CT3 6.9 0 0 0.00% - - - - 0 0
CT6 8.5 7.3 7.3 7.3 7.3 -1,200 -14.12% 200 - - - 0 0
CTW 26 26.1 26.1 26.1 26.1 +100 +0.38% 100 - - - 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 22.5 0 0 0.00% - - - - 0 0
DC1 8 8 8.4 8.4 8 0 0.00% 2,500 - - - 0 0
DCF 36.5 0 0 0.00% - - - - 0 0
DCG 24.1 0 0 0.00% - - - - 0 0
DCH 10 0 0 0.00% - - - - 0 0
DCR 3.9 3.7 3.7 3.7 3.7 -200 -5.13% 100 - - - 0 0
DCS 1 0 0 0.00% - - - - 0 0
DCT 0.5 0 0 0.00% - - - - 0 0
DCV 164 159.5 159.5 159.5 159.5 -4,500 -2.74% 200 - - - 0 0
DDB 9.2 9.2 9.2 9.2 9.2 0 0.00% 46,000 - - - 0 0
DDH 6.3 0 0 0.00% - - - - 0 0
DDM 1.9 0 0 0.00% - - - - 0 0
DDN 8.1 8.1 8.1 8.1 8.1 0 0.00% 1,300 - - - 0 0
DDV 28.1 28.6 28.3 28.7 28.3 +500 +1.78% 1,383,200 - - - 2,200 0
DFC 30.7 30.2 30 30.2 30 -500 -1.63% 700 - - - 0 0
DFF 0.6 0 0 0.00% - - - - 0 0
DGT 4.1 4.1 4 4.2 4 0 0.00% 15,500 - - - 0 0
DHB 12.9 13 13.2 13.3 12.7 +100 +0.78% 16,800 - - - 0 0
DHD 38.9 39 39.3 40 38.7 +100 +0.26% 2,700 - - - 0 0
DHN 29.2 0 0 0.00% - - - - 0 0
DIC 1 0 0 0.00% - - - - 0 0
DID 3.9 3.8 3.9 3.9 3.8 -100 -2.56% 600 - - - 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 0 0 0.00% - - - - 0 0
DNA 25.9 0 0 0.00% - - - - 0 0
DND 9.5 8.4 9.2 9.2 8.4 -1,100 -11.58% 1,300 - - - 0 0
DNE 8.3 8.5 8.4 8.5 8.4 +200 +2.41% 500 - - - 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 31.9 31.6 31.9 31.6 +300 +0.95% 200 - - - 0 0
DOC 7.3 0 0 0.00% - - - - 0 0
DOP 13.4 0 0 0.00% - - - - 0 0
DP1 32.2 33.6 33.7 33.7 31.1 +1,400 +4.35% 1,400 - - - 0 0 -
DP2 4.3 0 0 0.00% - - - - 0 0
DPC 7.5 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 0 0 0.00% - - - - 0 0
DRI 13.1 12.9 13.2 13.2 12.8 -200 -1.53% 277,700 - - - 0 0
DSD 12.3 0 0 0.00% - - - - 0 0
DSG 6.8 0 0 0.00% - - - - 0 0
DSH 14.1 14.4 14 14.4 14 +300 +2.13% 52,000 - - - 0 0
DSP 12.8 0 0 0.00% - - - - 0 0
DTC 4.5 0 0 0.00% - - - - 0 0
DTE 3.7 0 0 0.00% - - - - 0 0
DTH 15 0 0 0.00% - - - - 0 0
DTI 2 2 2 2 2 0 0.00% 2,900 - - - 0 0
DTP 118.1 118.5 118.1 118.5 118 +400 +0.34% 10,300 - - - 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 20.4 20.6 20.6 20.4 -200 -0.97% 8,200 - - - 0 0
DVW 45 0 0 0.00% - - - - 0 0
DWC 19.6 19.6 19.6 19.6 19.6 0 0.00% 100 - - - 0 0
DWS 18.1 0 0 0.00% - - - - 0 0
DXL 16.5 0 0 0.00% - - - - 0 0
E12 4 4.5 4.2 4.5 4.2 +500 +12.5% 300 - - - 0 0
E29 8.8 0 0 0.00% - - - - 0 0
ECO 30 30.2 30.1 30.5 29.7 +200 +0.67% 11,600 - - - 0 0
EFI 2.3 2 2.5 2.5 2 -300 -13.04% 80,000 - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 23.3 22.9 22.9 22.9 22.9 -400 -1.72% 5,000 - - - 0 0
EIN 2.4 2.3 2.3 2.3 2.1 -100 -4.17% 10,200 - - - 0 0
EME 25.5 0 0 0.00% - - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 19.5 19.5 19.5 19.5 19.5 0 0.00% 100 - - - 0 0
F88 132 130.6 130 131.6 129.1 -1,400 -1.06% 43,900 - - - 13,600 0
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 41.3 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 21.3 21.2 21.2 21.6 21.2 -100 -0.47% 36,700 - - - 0 0
FOC 67 66.8 66.4 67 66.4 -200 -0.30% 4,800 - - - 0 0
FOX 81.7 80.2 81.7 81.7 80 -1,500 -1.84% 175,700 - - - 0 0
FRC 25 0 0 0.00% - - - - 0 0
FRM 6.4 7.3 7.3 7.3 7.3 +900 +14.06% 42,000 - - - 0 0
FSO 6.9 0 0 0.00% - - - - 0 0
FT1 41 39.5 39.5 39.5 39.5 -1,500 -3.66% 1,300 - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.6 0 0 0.00% - - - - 0 0
G20 0.5 0 0 0.00% - - - - 0 0
G36 11.9 11.8 11.6 12 11.6 -100 -0.84% 147,700 - - - 0 0
GCB 6 0 0 0.00% - - - - 0 0
GCF 17.1 18.5 17.7 19 17.4 +1,400 +8.19% 66,800 - - - 900 0
GDA 14 13.9 14 14 13.8 -100 -0.71% 25,200 - - - 0 3,900
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 0 0 0.00% - - - - 0 0
GND 23.1 25.7 24 25.7 24 +2,600 +11.26% 400 - - - 0 0
GPC 2 2 2 2 2 0 0.00% 29,200 - - - 0 0
GSM 28.9 28.8 28.8 28.9 28.8 -100 -0.35% 5,900 - - - 0 0
GTD 166 0 0 0.00% - - - - 0 0
GTS 10.8 11.1 11.2 11.2 11 +300 +2.78% 1,400 - - - 0 0
GVT 95 0 0 0.00% - - - - 0 0
H11 9.8 8.4 8.4 8.4 8.4 -1,400 -14.29% 100 - - - 0 0
HAC 10.4 0 0 0.00% - - - - 0 0
HAF 17.2 0 0 0.00% - - - - 0 0
HAM 51.9 51.9 45 51.9 45 0 0.00% 1,500 - - - 0 0
HAN 9 0 0 0.00% - - - - 0 0
HAV 3.1 0 0 0.00% - - - - 0 0
HBC 5.1 5 5.2 5.2 5 -100 -1.96% 696,500 - - - 0 0
HBD 19.3 0 0 0.00% - - - - 0 0
HBH 6 5.9 6 6 5.9 -100 -1.67% 3,600 - - - 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 10.5 10.5 10.5 10.5 10.5 0 0.00% 2,400 - - - 0 0
HD6 9.2 9 9.2 9.2 9 -200 -2.17% 8,500 - - - 0 0
HD8 7.1 0 0 0.00% - - - - 0 0
HDM 37 37.1 37.1 37.1 37 +100 +0.27% 2,000 - - - 0 0
HDP 23.6 23.6 23.6 23.6 23.6 0 0.00% 500 - - - 0 0
HDW 17.6 0 0 0.00% - - - - 0 0
HEC 68.3 68 68 68 66.8 -300 -0.44% 3,200 - - - 0 0
HEJ 15 15 15 15 15 0 0.00% 500 - - - 0 0
HEP 14.8 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 7.5 7.6 7.5 7.8 7.5 +100 +1.33% 6,400 - - - 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 36.9 38.7 38.4 38.7 38.4 +1,800 +4.88% 1,000 - - - 0 0
HNB 12.1 0 0 0.00% - - - - 0 0
HND 10.7 10.8 10.6 10.8 10.6 +100 +0.93% 14,400 - - - 0 0
HNF 26.4 0 0 0.00% - - - - 0 0
HNG 6.3 6.3 6.3 6.3 6.2 0 0.00% 1,307,100 - - - 0 0
HNI 30.1 30.1 30.1 30.1 30.1 0 0.00% 100 - - - 0 0
HNM 8.3 8.2 8.1 8.3 8.1 -100 -1.20% 353,200 - - - 0 0
HNP 14.9 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 21.1 20.9 20.9 20.9 20.9 -200 -0.95% 600 - - - 0 0
HPD 16.3 16.4 16.3 16.4 16.3 +100 +0.61% 1,300 - - - 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 16 0 0 0.00% - - - - 0 0
HPP 78.4 79 79 79 79 +600 +0.77% 2,100 - - - 0 0
HPT 27 0 0 0.00% - - - - 0 0
HPW 23 23.5 26.4 26.4 23.5 +500 +2.17% 1,100 - - - 0 0
HRB 40 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSI 0.4 0 0 0.00% - - - - 0 0
HSM 6.9 6.9 6.9 6.9 6.9 0 0.00% 1,200 - - - 0 0
HSP 14.5 14.6 14.5 14.6 14.5 +100 +0.69% 1,700 - - - 0 0
HSV 4.5 4.6 4.5 4.6 4.5 +100 +2.22% 22,600 - - - 0 0
HTE 3.3 3.3 3.3 3.3 3.3 0 0.00% 2,500 - - - 0 0
HTM 10 9.2 9.2 9.2 9.2 -800 -8.00% 100 - - - 0 0
HTP 1.1 0 0 0.00% - - - - 0 0
HTT 1.4 0 0 0.00% - - - - 0 0
HU4 10.8 9.8 9.8 9.8 9.8 -1,000 -9.26% 12,000 - - - 0 0
HU6 4.6 4.9 5.2 5.2 4.6 +300 +6.52% 22,500 - - - 0 0
HUG 31.4 0 0 0.00% - - - - 0 0
HVA 3.8 3.3 3.7 3.7 3.3 -500 -13.16% 109,900 - - - 0 0
HVX 2.3 2.3 2.4 2.4 2.2 0 0.00% 11,600 - - - 0 0
HWS 15.1 15.1 15.1 15.2 15.1 0 0.00% 3,100 - - - 0 0
IBD 5.4 0 0 0.00% - - - - 0 0
ICC 37.1 0 0 0.00% - - - - 0 0
ICF 2.8 2.9 3.1 3.1 2.9 +100 +3.57% 1,000 - - - 0 0
ICI 8.5 0 0 0.00% - - - - 0 0
ICN 32.4 31.8 31.7 32.2 31.4 -600 -1.85% 10,600 - - - 0 0
IDP 265 265 265 265 265 0 0.00% 300 - - - 0 0
IFS 17.6 0 0 0.00% - - - - 0 0
IHK 6 0 0 0.00% - - - - 0 0
ILA 5.5 5.5 5.5 5.5 5.5 0 0.00% 100 - - - 0 0
ILC 6.3 6.3 6.3 6.3 6.3 0 0.00% 100 - - - 0 0
ILS 18.4 18.4 18.5 18.9 18 0 0.00% 38,800 - - - 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 24.9 24.8 24.8 24.8 23.9 -100 -0.40% 300 - - - 0 0
IST 44 0 0 0.00% - - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 4.2 4 4 4 4 -200 -4.76% 8,300 - - - 0 0
JOS 1.1 0 0 0.00% - - - - 0 0
KCB 12.5 12.6 12.5 12.7 12.5 +100 +0.8% 25,200 - - - 0 0
KGM 5.7 5.6 5.8 5.8 5.6 -100 -1.75% 13,600 - - - 0 0
KHD 18.4 0 0 0.00% - - - - 0 0
KHW 33 33 33 33 33 0 0.00% 100 - - - 0 0
KIP 12.4 0 0 0.00% - - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
KSQ 1.3 0 0 0.00% - - - - 0 0
KTC 9.2 0 0 0.00% - - - - 0 0
KTL 24.4 21 21 21 21 -3,400 -13.93% 100 - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
L12 4.5 4.5 4.5 4.5 4.5 0 0.00% 1,000 - - - 0 0
L45 1.7 0 0 0.00% - - - - 0 0
L62 2.6 0 0 0.00% - - - - 0 0
L63 9.5 0 0 0.00% - - - - 0 0
LAI 11.5 11.6 11.4 11.6 11.4 +100 +0.87% 10,900 - - - 0 0
LAW 29.8 0 0 0.00% - - - - 0 0
LCC 1.1 0 0 0.00% - - - - 0 0
LCM 0.9 0 0 0.00% - - - - 0 0
LDW 28 0 0 0.00% - - - - 0 0
LEC 4.5 4.5 4.5 4.5 4.5 0 0.00% 100 - - - 0 0
LG9 5.4 4.6 4.9 5.5 4.6 -800 -14.81% 300 - - - 0 0
LIC 30.8 30.5 31 31 30.5 -300 -0.97% 2,000 - - - 0 0
LKW 35.1 0 0 0.00% - - - - 0 0
LLM 20.6 21.4 21.4 21.4 21.4 +800 +3.88% 100 - - - 0 0
LM3 1.7 0 0 0.00% - - - - 0 0
LMC 5.7 4.9 5.1 5.1 4.9 -800 -14.04% 3,900 - - - 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 6.7 6.8 6.8 6.8 6.7 +100 +1.49% 3,600 - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 34.3 33.6 34.2 34.2 33.5 -700 -2.04% 10,000 - - - 0 0
LTC 1.7 0 0 0.00% - - - - 0 0
LTG 6.4 0 0 0.00% - - - - 0 0
M10 22.7 22.6 22.6 22.6 22.5 -100 -0.44% 1,100 - - - 0 0
MA1 34 32.5 33 33 32.5 -1,500 -4.41% 9,100 - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 5.3 0 0 0.00% - - - - 0 0
MDF 4.8 4.8 5 5 4.8 0 0.00% 300 - - - 0 0
MEC 3.2 0 0 0.00% - - - - 0 0
MEF 1.5 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MFS 36.2 36 35.8 36.2 35.8 -200 -0.55% 6,700 - - - 0 0
MGC 12.7 12.7 12.7 12.7 12.5 0 0.00% 7,000 - - - 0 0
MGG 25.5 0 0 0.00% - - - - 0 0
MGR 5.1 4.8 4.8 4.8 4.8 -300 -5.88% 100 - - - 0 0
MH3 28 27.5 27.5 27.5 27.5 -500 -1.79% 2,200 - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 8 0 0 0.00% - - - - 0 0
MKP 30.8 0 0 0.00% - - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 20.7 20.3 20.3 20.4 20.3 -400 -1.93% 3,000 - - - 0 0
MML 31.9 31.7 31.9 32 31.7 -200 -0.63% 35,800 - - - 500 500
MNB 27 0 0 0.00% - - - - 0 0
MND 9.5 0 0 0.00% - - - - 0 0
MPC 16 16 15.8 16 15.8 0 0.00% 7,200 - - - 200 0
MPT 0.6 0 0 0.00% - - - - 0 0
MPY 14.2 14.2 14.2 14.2 14.2 0 0.00% 100 - - - 0 0
MQB 5.6 0 0 0.00% - - - - 0 0
MQN 18.9 19.5 19.4 19.5 19.4 +600 +3.17% 3,100 - - - 0 0
MRF 21.6 22 22 22 22 +400 +1.85% 1,500 - - - 0 0
MSR 46 47 46.1 48.2 45.6 +1,000 +2.17% 1,065,400 - - - 7,900 27,600
MTA 13.3 13.4 13.3 13.4 13.1 +100 +0.75% 15,500 - - - 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 5.3 0 0 0.00% - - - - 0 0
MTP 14.7 0 0 0.00% - - - - 0 0
MTS 10.6 0 0 0.00% - - - - 0 0
MTV 14.8 16 16 16 16 +1,200 +8.11% 100 - - - 0 0
MVC 14.6 13.8 14.7 14.7 13.8 -800 -5.48% 207,700 - - - 0 0
MVN 53.4 51.9 52.5 52.5 51.1 -1,500 -2.81% 11,100 - - - 0 0
MZG 12.9 12.9 13 13.1 12.8 0 0.00% 213,100 - - - 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 10.4 10.2 10.4 10.4 10.2 -200 -1.92% 5,900 - - - 0 0
NBT 16.5 16.5 16.5 16.5 16.5 0 0.00% 500 - - - 0 0
NCG 10.7 10.9 10.8 11 10.7 +200 +1.87% 58,100 - - - 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 5.5 5 5.5 5 +500 +10% 300 - - - 0 0
NDW 14.5 0 0 0.00% - - - - 0 0
NED 7 7 6.9 7 6.9 0 0.00% 79,900 - - - 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 58.4 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 13.5 13.5 13.5 13.5 13.5 0 0.00% 100 - - - 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 12.7 10.8 10.8 10.8 10.8 -1,900 -14.96% 100 - - - 0 0
NTT 9.8 0 0 0.00% - - - - 0 0
NTW 20 0 0 0.00% - - - - 0 0
NUE 10.3 10.4 10.4 10.4 10.4 +100 +0.97% 1,000 - - - 0 0
NVP 35.7 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 4.3 4 4 4 4 -300 -6.98% 400 - - - 0 0
ODE 45.3 45.1 45.2 45.2 45 -200 -0.44% 18,400 - - - 0 0
OIL 14.8 15 15.2 15.4 14.8 +200 +1.35% 2,572,800 - - - 0 100
ONW 5 0 0 0.00% - - - - 0 0
PAI 13.6 0 0 0.00% - - - - 0 0
PAP 24.7 24.7 25 25.1 24.7 0 0.00% 800 - - - 0 0
PAS 2.7 2.7 2.7 2.7 2.7 0 0.00% 9,200 - - - 0 0 -
PAT 70.5 72 71.4 73 71 +1,500 +2.13% 42,800 - - - 0 0
PBC 5.7 5.9 5.8 5.9 5.8 +200 +3.51% 1,000 - - - 0 0
PBT 13.6 0 0 0.00% - - - - 0 0
PCC 35.1 0 0 0.00% - - - - 0 0
PCF 4.5 4.8 4.8 4.8 4.8 +300 +6.67% 8,100 - - - 0 0
PCG 2.6 0 0 0.00% - - - - 0 0
PCM 11.6 13 13.3 13.3 10 +1,400 +12.07% 300 - - - 0 0
PDC 5.4 0 0 0.00% - - - - 0 0
PEG 4.6 0 0 0.00% - - - - 0 0
PEQ 43.5 0 0 0.00% - - - - 0 0
PFL 2.3 2.2 2.3 2.3 2.2 -100 -4.35% 26,300 - - - 0 0
PGB 12 11.9 12.1 12.1 11.6 -100 -0.83% 34,800 - - - 0 0
PHH 4.6 0 0 0.00% - - - - 0 0
PHP 32.9 33.1 32.9 33.1 32.8 +200 +0.61% 39,000 - - - 0 0
PHS 11 12.4 9.6 12.4 9.5 +1,400 +12.73% 2,600 - - - 0 0
PIS 12 0 0 0.00% - - - - 0 0
PIV 6.5 7 6.5 7 6.3 +500 +7.69% 233,600 - - - 0 0
PJS 18.5 19 19 19 19 +500 +2.7% 100 - - - 0 0
PLA 4.9 5.6 5.6 5.6 5.6 +700 +14.29% 100 - - - 0 0
PLE 62.5 0 0 0.00% - - - - 0 0
PLO 3.8 0 0 0.00% - - - - 0 0
PMJ 14.8 0 0 0.00% - - - - 0 0
PMT 6.9 0 0 0.00% - - - - 0 0
PMW 35.9 35.5 34 35.5 34 -400 -1.11% 600 - - - 0 0
PND 6.9 6.5 6.8 6.8 6.5 -400 -5.80% 700 - - - 0 0
PNG 42.1 0 0 0.00% - - - - 0 0
PNP 20.5 20.5 20.5 20.5 20.5 0 0.00% 900 - - - 0 0
PNT 8 0 0 0.00% - - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POM 4 0 0 0.00% - - - - 0 0
POS 15.9 0 0 0.00% - - - - 0 0
POV 7.7 7.8 7.7 7.8 7.7 +100 +1.3% 1,300 - - - 0 0
PPH 27 26.8 26.9 27 26.8 -200 -0.74% 19,300 - - - 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 10.2 10.7 10.7 10.2 +200 +2% 600 - - - 0 0
PSB 5.9 5.9 6 6.3 5.7 0 0.00% 92,200 - - - 0 0
PSG 0.5 0 0 0.00% - - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 10.1 10 10.1 10.1 10 -100 -0.99% 1,100 - - - 0 0
PSN 9.5 0 0 0.00% - - - - 0 0
PSP 17.6 19.2 19.2 19.2 19.2 +1,600 +9.09% 100 - - - 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 14.5 12.5 13.5 13.5 12.5 -2,000 -13.79% 6,900 - - - 0 0
PTO 21.9 0 0 0.00% - - - - 0 0
PTP 13.5 0 0 0.00% - - - - 0 0
PTT 9.7 0 0 0.00% - - - - 0 0
PTV 5.9 5.9 5.9 6.3 5.6 0 0.00% 34,200 - - - 0 0
PVE 3.5 0 0 0.00% - - - - 0 0
PVH 0.5 0 0 0.00% - - - - 0 0
PVM 19.3 19.5 19.1 19.5 19.1 +200 +1.04% 16,300 - - - 0 0
PVO 7.4 7.4 7.4 7.4 7.3 0 0.00% 7,800 - - - 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 2.2 0 0 0.00% - - - - 0 0
PWA 6.6 6.7 6.6 6.7 6.5 +100 +1.52% 4,400 - - - 0 0
PWS 11.1 0 0 0.00% - - - - 0 0
PXA 0.9 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% 17,000 - - - 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 21.7 24.9 24.9 24.9 24.9 +3,200 +14.75% 100 - - - 0 0
QHW 35 35.5 35 35.5 35 +500 +1.43% 3,600 - - - 0 0
QNC 5.8 0 0 0.00% - - - - 0 0
QNS 47.4 47.6 47.5 47.9 47.4 +200 +0.42% 61,400 - - - 300 23,700
QNT 8.5 8.5 8.5 8.5 8.5 0 0.00% 100 - - - 0 0
QNU 10 0 0 0.00% - - - - 0 0
QNW 16.6 0 0 0.00% - - - - 0 0
QPH 34 0 0 0.00% - - - - 0 0
QSP 25 0 0 0.00% - - - - 0 0
QTP 12.9 13 13 13.1 12.9 +100 +0.78% 345,800 - - - 0 0
RAT 17.4 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 1.7 0 0 0.00% - - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RGG 38.7 0 0 0.00% - - - - 0 0
RIC 11 11 11 11 11 0 0.00% 1,500 - - - 0 0
RTB 29 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 12.3 12.3 12.3 12.3 12.3 0 0.00% 200 - - - 0 0
SAL 2.3 0 0 0.00% - - - - 0 0
SAS 36.6 36 36.6 36.6 35.7 -600 -1.64% 3,700 - - - 0 0
SB1 7.2 7.5 7.5 7.5 7.4 +300 +4.17% 5,000 - - - 0 0
SBB 15.3 15.8 15 15.8 15 +500 +3.27% 4,400 - - - 0 0
SBD 7.7 0 0 0.00% - - - - 0 0
SBH 41.5 41.2 41.5 41.5 41.2 -300 -0.72% 2,200 - - - 0 0
SBL 6 0 0 0.00% - - - - 0 0
SBM 34.7 0 0 0.00% - - - - 0 0
SBR 8.3 0 0 0.00% - - - - 0 0
SBS 5.3 5.3 5.3 5.3 5.2 0 0.00% 799,500 - - - 100 0
SCC 2.5 0 0 0.00% - - - - 0 0
SCD 14 0 0 0.00% - - - - 0 0
SCJ 2.9 2.9 2.9 2.9 2.9 0 0.00% 3,900 - - - 0 0
SCL 19.9 19.8 20 20 19.7 -100 -0.50% 54,500 - - - 0 0
SCO 4.1 0 0 0.00% - - - - 0 0
SD2 6 5.3 5.3 5.3 5.3 -700 -11.67% 100 - - - 0 0
SD3 8.1 8.1 8.1 8.1 8.1 0 0.00% 1,700 - - - 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 16.4 0 0 0.00% - - - - 0 0
SDP 0.7 0 0 0.00% - - - - 0 0
SDT 4.5 4.5 4.6 4.6 4.5 0 0.00% 5,500 - - - 0 0
SDV 32 0 0 0.00% - - - - 0 0
SDY 1 0 0 0.00% - - - - 0 0
SEA 50 48 48.3 48.3 47.8 -2,000 -4.00% 13,200 - - - 0 0
SEP 17 0 0 0.00% - - - - 0 0
SGB 12.5 12.5 12.5 12.5 12.5 0 0.00% 6,200 - - - 0 0
SGI 10.7 10.7 10.8 10.8 10.7 0 0.00% 800 - - - 0 0
SGP 24.1 24.1 24.1 24.3 23.8 0 0.00% 65,800 - - - 0 0
SGS 14 0 0 0.00% - - - - 0 0
SHC 11 0 0 0.00% - - - - 0 0
SHG 2.6 0 0 0.00% - - - - 0 0
SID 14.5 14 14.9 14.9 14 -500 -3.45% 900 - - - 0 0
SIG 6.3 6.3 6.3 6.3 6.3 0 0.00% 2,700 - - - 0 0
SIV 39.8 0 0 0.00% - - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 22 23 22 23 22 +1,000 +4.55% 2,800 - - - 0 0
SJM 6.8 6.8 6.8 6.8 6.8 0 0.00% 500 - - - 0 0
SKH 24.5 24.1 24.1 24.1 24.1 -400 -1.63% 200 - - - 0 0
SKN 9.7 0 0 0.00% - - - - 0 0
SKV 25.3 25.6 25.4 25.6 25.4 +300 +1.19% 1,800 - - - 0 0
SLD 9 0 0 0.00% - - - - 0 0
SNC 26 0 0 0.00% - - - - 0 0
SNZ 30.1 30.7 30.2 30.7 30.1 +600 +1.99% 1,200 - - - 0 0
SP2 23.2 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 1.8 1.8 1.8 +100 +5.88% 300 - - - 0 0
SSF 28.1 0 0 0.00% - - - - 0 0
SSG 8.1 8 8.1 8.2 8 -100 -1.23% 4,600 - - - 0 0
SSH 80 78 78 78 78 -2,000 -2.50% 200 - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STD 7 7 7 7 7 0 0.00% 100 - - - 0 0
STH 20.6 20.9 20.6 20.9 20.6 +300 +1.46% 33,700 - - - 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 26 0 0 0.00% - - - - 0 0
SVG 6 6.1 6.1 6.1 6.1 +100 +1.67% 100 - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 25.1 25.2 25.1 25.3 25 +100 +0.4% 4,300 - - - 0 0
SZE 7.8 7.9 7.5 7.9 7.5 +100 +1.28% 14,600 - - - 0 0
SZG 36.7 34.5 34.5 34.5 34.5 -2,200 -5.99% 200 - - - 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 6.5 7.4 7.4 7.4 7.4 +900 +13.85% 100 - - - 0 0
TCJ 3.9 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TCW 31.4 31.4 31.4 31.5 31.4 0 0.00% 900 - - - 0 0
TDB 40.2 0 0 0.00% - - - - 0 0
TDF 9.1 9 9.1 9.1 9 -100 -1.10% 6,900 - - - 0 0
TDS 8.8 8.7 8.8 8.8 8.7 -100 -1.14% 6,700 - - - 0 0
TED 60.2 60.6 60 64.9 60 +400 +0.66% 700 - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 5.3 0 0 0.00% - - - - 0 0
TH1 2.7 0 0 0.00% - - - - 0 0
THM 8.2 0 0 0.00% - - - - 0 0
THN 3.8 0 0 0.00% - - - - 0 0
THP 8.8 0 0 0.00% - - - - 0 0
THU 10 0 0 0.00% - - - - 0 0
THW 18 0 0 0.00% - - - - 0 0
TID 21.6 20.7 21.6 21.6 18.5 -900 -4.17% 30,500 - - - 0 0
TIE 3.2 0 0 0.00% - - - - 0 0
TIN 166.8 163 166.8 166.8 163 -3,800 -2.28% 23,600 - - - 0 0
TIS 4.9 4.9 5 5 4.9 0 0.00% 3,300 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 11.9 0 0 0.00% - - - - 0 0
TLP 6.6 7.4 7.4 7.4 7.4 +800 +12.12% 100 - - - 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 26 0 0 0.00% - - - - 0 0
TNS 3.7 0 0 0.00% - - - - 0 0
TNW 12.6 0 0 0.00% - - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 177.1 179.7 179.8 179.8 177.1 +2,600 +1.47% 25,200 - - - 0 0 -
TOW 37.1 36 37.1 37.1 36 -1,100 -2.96% 1,100 - - - 0 0
TPS 51 51 51 51 51 0 0.00% 400 - - - 0 0
TQN 13.5 0 0 0.00% - - - - 0 0
TQW 7.6 0 0 0.00% - - - - 0 0
TR1 18.5 18.5 18.5 18.5 18.5 0 0.00% 1,500 - - - 0 0
TRS 33.8 0 0 0.00% - - - - 0 0
TRT 3.6 0 0 0.00% - - - - 0 0
TS3 5.9 5.8 5.9 5.9 5.8 -100 -1.69% 14,300 - - - 0 0
TSD 5 0 0 0.00% - - - - 0 0
TSG 10 0 0 0.00% - - - - 0 0
TSJ 33.9 30.1 30.1 30.1 30.1 -3,800 -11.21% 100 - - - 0 0
TST 8.6 0 0 0.00% - - - - 0 0
TTD 125 0 0 0.00% - - - - 0 0
TTG 14.5 12.4 12.4 12.4 12.4 -2,100 -14.48% 1,600 - - - 0 0
TTN 16 15.9 16 16.2 15.9 -100 -0.63% 15,400 - - - 0 0
TTS 8.8 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 21 0 0 0.00% - - - - 0 0
TV1 33.3 33.2 33.3 33.6 32.5 -100 -0.30% 66,900 - - - 0 0
TV6 6.5 0 0 0.00% - - - - 0 0
TVA 14 14 14 14 14 0 0.00% 1,900 - - - 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 8.3 8.3 8.2 8.3 8.2 0 0.00% 748,500 - - - 1,500 0
TW3 13 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDJ 6.6 6.7 6.7 6.7 6.6 +100 +1.52% 500 - - - 0 0
UDL 29 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 31.3 0 0 0.00% - - - - 0 0
UPH 3.7 0 0 0.00% - - - - 0 0
UPS 36.3 36.4 36.4 36.4 36.4 +100 +0.28% 100 - - - 0 0
USC 12 0 0 0.00% - - - - 0 0
USD 17 16.9 17 17 16.9 -100 -0.59% 3,300 - - - 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 12.7 13 12.7 13.6 12.7 +300 +2.36% 216,200 - - - 0 800
VBG 4.8 0 0 0.00% - - - - 0 0
VBH 15.2 0 0 0.00% - - - - 0 0
VC5 0.7 0 0 0.00% - - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
VCP 23.8 24.5 24.2 24.6 24.1 +700 +2.94% 31,600 - - - 0 0
VCR 38 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 19 21.5 21.2 21.5 21.2 +2,500 +13.16% 2,100 - - - 0 0
VDN 26 0 0 0.00% - - - - 0 0
VDT 10 0 0 0.00% - - - - 0 0
VE8 1.9 0 0 0.00% - - - - 0 0
VE9 3.6 4 3.6 4 3.6 +400 +11.11% 10,600 - - - 0 0
VEA 33.3 33.3 33.3 33.5 33.2 0 0.00% 251,900 - - - 4,100 20,570
VEC 25.3 26.8 26.6 26.8 26.2 +1,500 +5.93% 8,600 - - - 0 0
VEF 111.5 109 111.5 111.5 108.4 -2,500 -2.24% 6,200 - - - 0 0
VES 32 0 0 0.00% - - - - 0 0
VET 15.6 16.5 16.5 16.5 16.5 +900 +5.77% 100 - - - 0 0
VFC 90.5 0 0 0.00% - - - - 0 0
VFR 10 0 0 0.00% - - - - 0 0
VGG 42.3 42 42 42 42 -300 -0.71% 100 - - - 0 0
VGI 92.8 93.8 92.8 94.3 91.5 +1,000 +1.08% 647,800 - - - 0 0
VGL 18.5 0 0 0.00% - - - - 0 0
VGR 72.2 75 72.2 75 72.2 +2,800 +3.88% 600 - - - 0 0
VGT 12.2 12.4 12.1 12.4 12 +200 +1.64% 929,700 - - - 0 0
VGV 42.4 45 42 45 42 +2,600 +6.13% 1,100 - - - 0 0
VHD 3.2 0 0 0.00% - - - - 0 0
VHF 3.7 0 0 0.00% - - - - 0 0
VHG 1.7 1.7 1.7 1.7 1.6 0 0.00% 833,300 - - - 20,000 0
VHH 2.8 2.9 2.7 2.9 2.7 +100 +3.57% 200 - - - 0 0
VIE 7.3 0 0 0.00% - - - - 0 0
VIM 10.6 10.6 10.6 10.6 10.6 0 0.00% 100 - - - 0 0
VIN 16.7 16.7 16.7 16.7 16.7 0 0.00% 100 - - - 0 0
VIR 3.1 0 0 0.00% - - - - 0 0
VIW 36.6 35.4 31.2 37 31.2 -1,200 -3.28% 42,500 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 46.6 46.6 46.3 46.7 46 0 0.00% 18,500 - - - 0 0
VLC 13.4 13.5 13.5 13.5 13.3 +100 +0.75% 141,900 - - - 0 0
VLG 8.4 8.4 8.4 8.4 8.4 0 0.00% 2,300 - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLS 17.5 16 16.1 16.8 16 -1,500 -8.57% 8,600 - - - 0 0
VLW 41 46.6 46.6 46.6 46.6 +5,600 +13.66% 100 - - - 0 0
VMA 2.8 0 0 0.00% - - - - 0 0
VMG 2.6 0 0 0.00% - - - - 0 0
VMK 29 0 0 0.00% - - - - 0 0
VMT 16.6 0 0 0.00% - - - - 0 0
VNA 16.6 16.6 16.6 16.8 16.6 0 0.00% 4,600 - - - 0 0
VNB 14.6 14.5 14.6 14.6 14.3 -100 -0.68% 5,700 - - - 0 0
VNH 1.4 0 0 0.00% - - - - 0 0
VNI 7.6 7.6 7.6 7.6 7.6 0 0.00% 1,000 - - - 0 0
VNP 19.9 19.9 20 20.2 19.9 0 0.00% 13,300 - - - 0 0
VNX 0.3 0 0 0.00% - - - - 0 0
VNY 5.4 0 0 0.00% - - - - 0 0
VNZ 318.5 314 323 323 314 -4,500 -1.41% 200 - - - 0 0
VPA 1.7 0 0 0.00% - - - - 0 0
VPC 2.9 0 0 0.00% - - - - 0 0
VPR 8.4 8.4 8.4 8.4 8.4 0 0.00% 600 - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 17.7 0 0 0.00% - - - - 0 0
VRG 17 17.2 17 17.2 17 +200 +1.18% 4,700 - - - 1,900 0
VSE 8.4 8.2 8.4 8.4 8.2 -200 -2.38% 1,600 - - - 0 0
VSF 26.7 26.6 26.8 26.8 26.5 -100 -0.37% 22,700 - - - 0 0
VSG 1.6 0 0 0.00% - - - - 0 0
VSN 16.7 0 0 0.00% - - - - 0 0
VST 3.1 0 0 0.00% - - - - 0 0
VTA 1.7 0 0 0.00% - - - - 0 0
VTD 6 6 6 6 6 0 0.00% 2,400 - - - 0 0
VTE 7.4 0 0 0.00% - - - - 0 0
VTG 3.5 0 0 0.00% - - - - 0 0
VTI 4.8 0 0 0.00% - - - - 0 0
VTK 50.5 51.1 50.5 51.2 50.1 +600 +1.19% 3,700 - - - 0 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 6.7 0 0 0.00% - - - - 0 0
VTR 10.9 10.7 10.6 10.8 10.2 -200 -1.83% 7,200 - - - 0 0
VTS 4.2 0 0 0.00% - - - - 0 0
VTX 6 0 0 0.00% - - - - 0 0
VUA 16.5 16.5 16.4 16.5 16.4 0 0.00% 200 - - - 0 0
VVN 2.9 0 0 0.00% - - - - 0 0
VW3 10.5 11.1 10.4 11.1 10.4 +600 +5.71% 2,900 - - - 0 0
VWS 15 0 0 0.00% - - - - 0 0
VXB 40.7 0 0 0.00% - - - - 0 0
VXP 30.6 0 0 0.00% - - - - 0 0
VXT 39.1 0 0 0.00% - - - - 0 0
WSB 55.7 55.7 55.7 55.7 55.7 0 0.00% 600 - - - 0 0
WTC 9.8 9.9 9.9 9.9 9.9 +100 +1.02% 100 - - - 0 0
X26 15 0 0 0.00% - - - - 0 0
X77 0.3 0 0 0.00% - - - - 0 0
XDH 16 0 0 0.00% - - - - 0 0
XHC 18.8 0 0 0.00% - - - - 0 0
XLV 14.8 15 15 15 15 +200 +1.35% 1,700 - - - 0 0
XMC 9 9.1 9 9.1 9 +100 +1.11% 800 - - - 0 0
XMD 5.9 0 0 0.00% - - - - 0 0
XMP 15.4 0 0 0.00% - - - - 0 0
XPH 14.7 13.9 13.9 13.9 13.9 -800 -5.44% 1,400 - - - 0 0
YBC 8.6 8.4 7.4 8.4 7.4 -200 -2.33% 200 - - - 0 0
YTC 21 21 21 21 21 0 0.00% 100 - - - 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 - - - - - - - - - - - - - - -
TLT - - - - - - - - - - - - - - -
TS4 - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
V15 - - - - - - - - - - - - - - -
VCW - - - - - - - - - - - - - - -
VIH - - - - - - - - - - - - - - -
VLF - - - - - - - - - - - - - - -
VOC - - - - - - - - - - - - - - -
合計 37,253,632 2,230.76 82,900 77,470
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