会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

UPCoM株価

2026/05/11 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 127.23
-0.10/-0.08%
売買高（相対取引を含む） 34,778,097 株
（前日比 -37.25%）
値上がり銘柄数 110
値下がり銘柄数 132
変わらず銘柄数 543
総銘柄数 785
売買代金（相対取引を含む） 552,749 百万VND
（前日比 -24.68%）
前日終値 127.33 (05/08) 
始値 127.48
高値 128.06
安値 127.02
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) 806,500 410,090 396,410
産業トレンド
+0.16 -0.26 +0.15 -0.95 -0.03 -0.51
-0.43 -0.47 -0.25 +0.51 +0.22 +0.25
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z
 UPCoM株価（2026/05/11 15:00VNT）※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://vntrade.fnsyrus.com/chung-khoan/danh-muc
銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0
A32 29.9 0 0 0.00% - - - - 0 0
AAH 3 3.1 3.4 3.4 3 +100 +3.33% 322,600 - - - 0 0
AAS 8.5 8.4 8.5 8.5 8.3 -100 -1.18% 439,900 - - - 0 0
ABB 15.2 15.2 15.2 15.4 15.1 0 0.00% 1,230,800 - - - 0 0
ABC 10.7 10.6 10.7 10.7 10.6 -100 -0.93% 3,000 - - - 0 0
ABI 19.4 19.5 19.5 19.5 19.3 +100 +0.52% 2,800 - - - 1,100 0
ABW 10.7 10.6 10.7 10.9 10.6 -100 -0.93% 141,200 - - - 0 0
ACE 36.4 37.2 37.2 37.2 37.2 +800 +2.2% 300 - - - 0 0
ACM 0.5 0 0 0.00% - - - - 0 0
ACS 3.2 0 0 0.00% - - - - 0 0
ACV 44.3 44 44.4 44.5 43.6 -300 -0.68% 910,600 - - - 12,400 391,160
AG1 13.5 13.5 13.5 13.6 13.5 0 0.00% 6,500 - - - 0 0
AGF 1.6 0 0 0.00% - - - - 0 0
AGP 37.6 37.5 37.2 37.7 37.2 -100 -0.27% 2,100 - - - 0 0
AGX 270 0 0 0.00% - - - - 0 0
AIC 9.6 9.2 9.1 9.3 9.1 -400 -4.17% 1,000 - - - 0 0
AIG 45.1 45.3 45.7 45.7 45.1 +200 +0.44% 1,600 - - - 0 0
ALV 7.2 7.2 7.4 7.4 7.2 0 0.00% 3,100 - - - 0 0
AMP 13 12 11.5 12 11.5 -1,000 -7.69% 2,700 - - - 0 0
AMS 9.7 9.7 9.8 10 9.5 0 0.00% 45,900 - - - 0 0
APC 5.7 0 0 0.00% - - - - 0 0
APF 48 48 48 48 48 0 0.00% 4,000 - - - 0 0
APL 14.5 0 0 0.00% - - - - 0 0
APP 4.4 4.4 4.6 4.6 4.4 0 0.00% 1,600 - - - 0 0
APT 2.5 0 0 0.00% - - - - 0 0
ATA 0.4 0 0 0.00% - - - - 0 0
ATG 6.8 0 0 0.00% - - - - 0 0
AVC 46 0 0 0.00% - - - - 0 0
AVG 9.9 9.9 9.9 9.9 9.9 0 0.00% 15,400 - - - 0 0
BAL 7.1 0 0 0.00% - - - - 0 0
BBH 9.8 9.8 9.9 9.9 9.8 0 0.00% 200 - - - 0 0
BBM 8.5 0 0 0.00% - - - - 0 0
BBT 11.9 11 11.1 11.1 11 -900 -7.56% 8,700 - - - 0 0
BCA 21.8 21.5 21.9 22 21.5 -300 -1.38% 6,100 - - - 0 0
BCB 2.2 0 0 0.00% - - - - 0 0
BCP 9.6 0 0 0.00% - - - - 0 0
BCR 1.1 0 0 0.00% - - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 34.9 36 35.9 36 35.5 +1,100 +3.15% 1,900 - - - 0 100
BDT 9.2 9.4 9 9.4 9 +200 +2.17% 7,100 - - - 0 0
BDW 26.3 0 0 0.00% - - - - 0 0
BEL 18.3 0 0 0.00% - - - - 0 0
BGE 3.4 0 0 0.00% - - - - 0 0
BGW 16 0 0 0.00% - - - - 0 0
BHA 22.9 22 22.1 22.1 22 -900 -3.93% 2,600 - - - 0 0
BHC 1.1 0 0 0.00% - - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHH 22 0 0 0.00% - - - - 0 0
BHI 8.1 0 0 0.00% - - - - 0 0
BHK 14 0 0 0.00% - - - - 0 0
BHP 7 8 8 8 8 +1,000 +14.29% 100 - - - 0 0
BIG 7.1 7 7.1 7.3 6.8 -100 -1.41% 836,900 - - - 0 0
BIO 13 0 0 0.00% - - - - 0 0
BLI 8.8 8.9 8.8 8.9 8.5 +100 +1.14% 6,300 - - - 0 0
BLN 6.7 0 0 0.00% - - - - 0 0
BLT 22.1 0 0 0.00% - - - - 0 0
BMD 6 6.9 6.9 6.9 6.9 +900 +15% 100 - - - 0 0
BMF 7.5 7.9 7.9 7.9 7.9 +400 +5.33% 100 - - - 0 0
BMG 18.5 0 0 0.00% - - - - 0 0
BMJ 10.5 9.6 9.6 9.6 9.6 -900 -8.57% 500 - - - 0 500
BMK 15.2 0 0 0.00% - - - - 0 0
BMS 15.4 15.2 15.3 15.3 15 -200 -1.30% 166,800 - - - 0 0
BMV 4 0 0 0.00% - - - - 0 0
BNW 15.8 17 17 17 17 +1,200 +7.59% 100 - - - 0 0
BOT 1.9 0 0 0.00% - - - - 0 0
BQB 3.8 3.6 3.6 3.6 3.6 -200 -5.26% 900 - - - 0 0
BQP 16.6 16.6 16.6 16.6 16.6 0 0.00% 100 - - - 0 0
BRR 17 0 0 0.00% - - - - 0 0
BRS 26.1 24.1 26.1 26.1 24.1 -2,000 -7.66% 7,000 - - - 0 0
BSA 20 19.7 19.8 19.9 19.7 -300 -1.50% 2,800 - - - 0 0
BSD 23 0 0 0.00% - - - - 0 0
BSG 17.5 0 0 0.00% - - - - 0 0
BSH 17 17 17 17 17 0 0.00% 100 - - - 0 0
BSL 12.6 0 0 0.00% - - - - 0 0
BSP 11 0 0 0.00% - - - - 0 0
BSQ 18 18.5 18.5 18.5 18.5 +500 +2.78% 100 - - - 0 0
BT1 11.8 11.3 11.3 11.3 11.3 -500 -4.24% 100 - - - 0 0
BTB 4.3 0 0 0.00% - - - - 0 0
BTD 21.9 0 0 0.00% - - - - 0 0
BTG 8.7 0 0 0.00% - - - - 0 0
BTH 23.4 20.9 23.6 23.6 20.9 -2,500 -10.68% 10,000 - - - 0 0
BTN 2.9 0 0 0.00% - - - - 0 0
BTU 15 15.3 15.4 15.4 15.3 +300 +2% 3,200 - - - 0 0
BTV 15.3 17.5 14 17.5 13.1 +2,200 +14.38% 12,200 - - - 0 0
BVB 12.6 12.9 12.6 13.1 12.6 +300 +2.38% 4,651,200 - - - 0 0
BVG 2.8 0 0 0.00% - - - - 0 0
BVL 13.7 14.9 14.9 14.9 14.9 +1,200 +8.76% 100 - - - 0 0
BVN 15.9 0 0 0.00% - - - - 0 0
BWA 12.9 0 0 0.00% - - - - 0 0
BWS 34.1 34 34 34 34 -100 -0.29% 26,800 - - - 0 0
C21 16.9 0 0 0.00% - - - - 0 0
C22 19.4 0 0 0.00% - - - - 0 0 -
C4G 7 6.9 7.1 7.1 6.9 -100 -1.43% 220,200 - - - 0 0
C92 4 0 0 0.00% - - - - 0 0
CAD 0.5 0 0 0.00% - - - - 0 0
CAT 14.2 14 14.3 14.3 14 -200 -1.41% 66,200 - - - 0 0
CBI 13.9 0 0 0.00% - - - - 0 0
CBS 24.9 25 25 25 25 +100 +0.4% 100 - - - 0 0
CC1 36 37 36 37 36 +1,000 +2.78% 400 - - - 0 0
CCA 15.2 15 15 15 15 -200 -1.32% 1,000 - - - 0 0
CCM 34.2 0 0 0.00% - - - - 0 0
CCP 15.8 0 0 0.00% - - - - 0 0
CCS 8.7 9.7 9.7 9.7 9.7 +1,000 +11.49% 100 - - - 0 0
CCT 8.9 0 0 0.00% - - - - 0 0
CCV 68 0 0 0.00% - - - - 0 0
CDG 3.5 0 0 0.00% - - - - 0 0
CDO 1.5 0 0 0.00% - - - - 0 0
CDP 13.8 13.7 13.8 13.8 13.7 -100 -0.72% 1,400 - - - 0 0
CDR 4.6 4.8 5.2 5.2 4.6 +200 +4.35% 5,100 - - - 0 0
CEN 1.6 0 0 0.00% - - - - 0 0
CFM 10.3 0 0 0.00% - - - - 0 0
CFV 17.3 0 0 0.00% - - - - 0 0
CGV 3.5 3.1 3.1 3.1 3.1 -400 -11.43% 500 - - - 0 0
CH5 11.8 0 0 0.00% - - - - 0 0
CHC 6 6 6 6 6 0 0.00% 100 - - - 0 0
CHS 10.9 10.9 10.9 10.9 10.9 0 0.00% 100 - - - 0 0
CI5 3.5 3.6 3.7 3.7 3.6 +100 +2.86% 600 - - - 0 0
CID 10.3 10.5 10.3 10.5 10.3 +200 +1.94% 5,500 - - - 0 0
CIP 2.1 2.1 2.2 2.2 2.1 0 0.00% 1,800 - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
CKA 66.4 66.5 66.8 66.8 66.1 +100 +0.15% 5,000 - - - 0 0
CKD 25.4 24.8 25 25 24.8 -600 -2.36% 1,000 - - - 0 0
CLX 14.8 14.8 14.8 14.9 14.8 0 0.00% 30,400 - - - 0 0
CMD 18.9 19.1 19 19.1 19 +200 +1.06% 1,700 - - - 0 0
CMF 389 0 0 0.00% - - - - 0 0
CMI 0.6 0 0 0.00% - - - - 0 0
CMK 8.3 0 0 0.00% - - - - 0 0
CMM 17.1 0 0 0.00% - - - - 0 0
CMN 65.1 68.5 72.5 72.5 67 +3,400 +5.22% 5,200 - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 12.1 13 13 13 13 +900 +7.44% 100 - - - 0 0
CMW 13 13 13 13 13 0 0.00% 1,200 - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 30.7 32.5 32.5 32.5 32.5 +1,800 +5.86% 100 - - - 0 0
CNN 52.5 0 0 0.00% - - - - 0 0
CNT 6 6.1 6.1 6.1 6.1 +100 +1.67% 5,500 - - - 0 0
CPA 9 0 0 0.00% - - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 4.9 0 0 0.00% - - - - 0 0
CQN 31 31.1 31 31.1 30.9 +100 +0.32% 18,500 - - - 0 0
CQT 7.6 6.5 6.5 6.5 6.5 -1,100 -14.47% 100 - - - 0 0
CSI 16 16.2 16.2 16.2 16.2 +200 +1.25% 400 - - - 0 0
CT3 8.1 0 0 0.00% - - - - 0 0
CT6 10 0 0 0.00% - - - - 0 0
CTW 25 0 0 0.00% - - - - 0 0
CYC 1.2 0 0 0.00% - - - - 0 0
DAC 6.3 0 0 0.00% - - - - 0 0
DAG 1.4 0 0 0.00% - - - - 0 0
DAN 34.5 0 0 0.00% - - - - 0 0
DAS 10 0 0 0.00% - - - - 0 0
DBM 28.9 0 0 0.00% - - - - 0 0
DC1 8.7 0 0 0.00% - - - - 0 0
DCF 32.8 0 0 0.00% - - - - 0 0
DCG 26 26 26 26 26 0 0.00% 100 - - - 0 0
DCH 10 0 0 0.00% - - - - 0 0
DCR 4.3 0 0 0.00% - - - - 0 0
DCS 0.8 0 0 0.00% - - - - 0 0
DCT 0.5 0 0 0.00% - - - - 0 0
DCV 151.5 0 0 0.00% - - - - 0 0
DDB 9.2 9.3 9.2 9.3 9.2 +100 +1.09% 1,100 - - - 0 0
DDH 4.3 0 0 0.00% - - - - 0 0
DDM 1.9 0 0 0.00% - - - - 0 0
DDN 7.3 7.5 7.4 7.5 7.4 +200 +2.74% 400 - - - 0 0
DDV 26 26.4 26 26.6 26 +400 +1.54% 917,800 - - - 0 0
DFC 32 31 32 32 31 -1,000 -3.13% 2,700 - - - 0 0
DFF 0.5 0 0 0.00% - - - - 0 0
DGT 4.2 4.1 4.2 4.2 4 -100 -2.38% 28,600 - - - 0 0
DHB 12.9 13 12.9 13 12.8 +100 +0.78% 15,000 - - - 0 0
DHD 28.3 28.3 29 29 28.3 0 0.00% 6,700 - - - 0 0
DHN 26 23 23 23 23 -3,000 -11.54% 1,800 - - - 0 0
DIC 1 0 0 0.00% - - - - 0 0
DID 4 0 0 0.00% - - - - 0 0
DKC 0.1 0 0 0.00% - - - - 0 0
DLD 4.9 0 0 0.00% - - - - 0 0
DLR 13.6 0 0 0.00% - - - - 0 0
DLT 8.6 0 0 0.00% - - - - 0 0
DM7 19.7 0 0 0.00% - - - - 0 0
DMN 9.1 9.3 9.3 9.3 9.3 +200 +2.2% 500 - - - 0 0
DNA 24.2 0 0 0.00% - - - - 0 0
DND 6.9 7.4 7.4 7.4 7.4 +500 +7.25% 600 - - - 0 0
DNE 8.6 0 0 0.00% - - - - 0 0
DNH 46 39.3 39.3 39.3 39.3 -6,700 -14.57% 100 - - - 0 0
DNL 29.6 0 0 0.00% - - - - 0 0
DNM 8.8 0 0 0.00% - - - - 0 0
DNN 4.4 0 0 0.00% - - - - 0 0
DNT 61 0 0 0.00% - - - - 0 0
DNW 31.5 30.2 31.5 31.5 30.2 -1,300 -4.13% 700 - - - 0 0
DOC 7.3 0 0 0.00% - - - - 0 0
DOP 12.7 0 0 0.00% - - - - 0 0
DP1 31 31.1 31 31.1 31 +100 +0.32% 700 - - - 0 0 -
DP2 4.7 0 0 0.00% - - - - 0 0
DPC 7.3 0 0 0.00% - - - - 0 0
DPH 51 0 0 0.00% - - - - 0 0
DPP 26.5 0 0 0.00% - - - - 0 0
DRG 8.9 8.6 8.5 8.6 8.5 -300 -3.37% 900 - - - 0 0
DRI 14.3 14.1 14.2 14.4 14 -200 -1.40% 607,800 - - - 0 0
DSD 13.7 0 0 0.00% - - - - 0 0
DSG 6.7 0 0 0.00% - - - - 0 0
DSH 18.2 17.4 18.3 18.4 17.3 -800 -4.40% 205,600 - - - 0 0
DSP 12.8 0 0 0.00% - - - - 0 0
DTC 4.9 0 0 0.00% - - - - 0 0
DTE 3.7 0 0 0.00% - - - - 0 0
DTH 15 0 0 0.00% - - - - 0 0
DTI 1.9 1.9 2 2 1.9 0 0.00% 14,900 - - - 0 0
DTP 109.5 108.5 109.5 109.5 108.5 -1,000 -0.91% 500 - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 13.9 11.9 11.9 11.9 11.9 -2,000 -14.39% 1,300 - - - 0 0
DVG 1.2 0 0 0.00% - - - - 0 0
DVN 20.7 20.6 20.7 20.7 20.4 -100 -0.48% 23,100 - - - 0 0
DVW 45 0 0 0.00% - - - - 0 0
DWC 18.9 0 0 0.00% - - - - 0 0
DWS 19.5 19.5 19.5 19.5 19.5 0 0.00% 1,000 - - - 0 0
DXL 16.5 0 0 0.00% - - - - 0 0
E12 4.7 0 0 0.00% - - - - 0 0
E29 9.5 0 0 0.00% - - - - 0 0
ECO 30.8 30.7 31 31 30.5 -100 -0.32% 6,500 - - - 0 0
EFI 3.2 3.6 2.9 3.6 2.8 +400 +12.5% 8,100 - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 24.7 0 0 0.00% - - - - 0 0
EIN 2.3 2.4 2.3 2.4 2.3 +100 +4.35% 2,300 - - - 0 0
EME 26.5 0 0 0.00% - - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 19.1 0 0 0.00% - - - - 0 0
F88 157.7 151 158.9 158.9 151 -6,700 -4.25% 82,800 - - - 1,900 2,900
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 54.2 0 0 0.00% - - - - 0 0
FCS 4.1 0 0 0.00% - - - - 0 0
FGL 4.1 0 0 0.00% - - - - 0 0
FHN 10 0 0 0.00% - - - - 0 0
FHS 35 0 0 0.00% - - - - 0 0
FIC 19.3 19.1 19.1 19.3 19.1 -200 -1.04% 10,100 - - - 0 0
FOC 67.5 67.5 67.5 67.8 67.5 0 0.00% 3,800 - - - 0 130
FOX 79.1 81.5 79.3 83 79.3 +2,400 +3.03% 254,200 - - - 0 0
FRC 25 0 0 0.00% - - - - 0 0
FRM 8.3 0 0 0.00% - - - - 0 0
FSO 12.5 0 0 0.00% - - - - 0 0
FT1 43.1 0 0 0.00% - - - - 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 11 11.2 11.3 10.8 0 0.00% 63,100 - - - 0 0
GCB 4.5 5.1 5.1 5.1 5.1 +600 +13.33% 200 - - - 0 0
GCF 19.2 19 19.3 19.3 18.9 -200 -1.04% 59,900 - - - 1,000 0
GDA 13.9 13.9 13.9 14 13.9 0 0.00% 34,300 - - - 0 0
GER 4 0 0 0.00% - - - - 0 0
GGG 2 0 0 0.00% - - - - 0 0
GH3 3.6 0 0 0.00% - - - - 0 0
GLC 6 0 0 0.00% - - - - 0 0
GLW 13.8 0 0 0.00% - - - - 0 0
GMC 4.3 4.7 4.1 4.7 4.1 +400 +9.3% 200 - - - 0 100
GND 30 32 32 32 32 +2,000 +6.67% 100 - - - 0 0
GPC 2 1.9 2 2 1.8 -100 -5.00% 125,800 - - - 0 0
GSM 29.6 29.8 29.5 29.8 29.5 +200 +0.68% 300 - - - 0 0
GTD 123.3 0 0 0.00% - - - - 0 0
GTS 11.1 0 0 0.00% - - - - 0 0
GVT 88.2 0 0 0.00% - - - - 0 0
H11 11.1 0 0 0.00% - - - - 0 0
HAC 10 0 0 0.00% - - - - 0 0
HAF 17.8 17.1 17.1 17.1 17.1 -700 -3.93% 100 - - - 0 0
HAM 45 42 42 42 42 -3,000 -6.67% 1,000 - - - 0 0
HAN 8.3 8.4 9.1 9.1 8.4 +100 +1.2% 400 - - - 0 0
HAV 2.9 0 0 0.00% - - - - 0 0
HBC 5.1 5.1 5.2 5.2 5 0 0.00% 991,100 - - - 0 0
HBD 19 0 0 0.00% - - - - 0 0
HBH 5.6 0 0 0.00% - - - - 0 0
HC1 13.4 0 0 0.00% - - - - 0 0
HC3 26 0 0 0.00% - - - - 0 0
HCI 7.3 0 0 0.00% - - - - 0 0
HD2 11.5 10 9.9 10 9.9 -1,500 -13.04% 32,600 - - - 0 0
HD6 9 9 9 9 9 0 0.00% 3,100 - - - 0 0
HD8 6.9 0 0 0.00% - - - - 0 0
HDM 35.6 35.6 35.6 35.6 35.6 0 0.00% 200 - - - 0 0
HDP 26.4 26 26 26 26 -400 -1.52% 100 - - - 0 0
HDW 17 0 0 0.00% - - - - 0 0
HEC 63 63 63 63 63 0 0.00% 2,800 - - - 0 0
HEJ 14.1 14.1 14.1 14.1 14.1 0 0.00% 1,000 - - - 0 0
HEP 14.7 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 8.4 8.6 9.6 9.6 8.6 +200 +2.38% 44,800 - - - 0 0
HJC 6.6 6.6 6.6 6.6 6.6 0 0.00% 4,800 - - - 0 0
HKB 0.6 0 0 0.00% - - - - 0 0
HLB 400 0 0 0.00% - - - - 0 0
HLS 29 0 0 0.00% - - - - 0 0
HLT 10.6 0 0 0.00% - - - - 0 0
HLY 11.5 0 0 0.00% - - - - 0 0
HMD 16.7 0 0 0.00% - - - - 0 0
HMG 4.7 0 0 0.00% - - - - 0 0
HMS 34.6 34.5 35 35.4 34.5 -100 -0.29% 2,900 - - - 0 0
HNB 12.1 0 0 0.00% - - - - 0 0
HND 10.7 10.7 10.7 10.8 10.7 0 0.00% 12,600 - - - 0 0
HNF 25 0 0 0.00% - - - - 0 0
HNG 7.3 7.4 7.3 7.6 7.2 +100 +1.37% 5,056,200 - - - 0 5,500
HNI 30.1 0 0 0.00% - - - - 0 0
HNM 7.7 7.6 7.6 7.7 7.4 -100 -1.30% 601,200 - - - 0 0
HNP 30 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 20.8 20.8 20.8 20.8 20.8 0 0.00% 200 - - - 0 0
HPD 16.4 16.2 16.2 16.3 16.2 -200 -1.22% 400 - - - 0 0
HPH 12.5 0 0 0.00% - - - - 0 0
HPI 17.6 0 0 0.00% - - - - 0 0
HPM 6.3 0 0 0.00% - - - - 0 0
HPO 15 0 0 0.00% - - - - 0 0
HPP 79 78 78 78 78 -1,000 -1.27% 3,000 - - - 0 0
HPT 29.4 27.5 27.5 27.5 27.5 -1,900 -6.46% 100 - - - 0 0
HPW 23.7 0 0 0.00% - - - - 0 0
HRB 40 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSM 6.5 6.6 6.3 6.6 6.3 +100 +1.54% 300 - - - 0 0
HSP 15.8 0 0 0.00% - - - - 0 0
HSV 4.4 4.4 4.4 4.4 4.3 0 0.00% 16,000 - - - 0 0
HTE 3.2 3.2 3.2 3.2 3.2 0 0.00% 1,100 - - - 0 0
HTM 9.6 9.3 9.6 9.6 9.3 -300 -3.13% 1,500 - - - 0 0
HTP 1 0 0 0.00% - - - - 0 0
HTT 1.6 0 0 0.00% - - - - 0 0
HU4 9.5 10 10 10 10 +500 +5.26% 100 - - - 0 0
HU6 4 4.5 4.2 4.6 4.2 +500 +12.5% 10,100 - - - 0 0
HUG 29 29 29 29 29 0 0.00% 300 - - - 0 0
HVA 6.5 6.1 6.6 6.7 6.1 -400 -6.15% 37,300 - - - 0 0
HVX 2.3 2.4 2.4 2.4 2.3 +100 +4.35% 18,300 - - - 0 0
HWS 14.8 14.9 15 15 14.6 +100 +0.68% 26,000 - - - 0 0
IBD 5.4 0 0 0.00% - - - - 0 0
ICC 37.1 0 0 0.00% - - - - 0 0
ICF 2.8 0 0 0.00% - - - - 0 0
ICI 8.5 8.5 8.5 8.5 8.5 0 0.00% 100 - - - 0 0
ICN 30.8 30.3 30.8 30.8 30.3 -500 -1.62% 2,400 - - - 0 0
IDP 282.5 0 0 0.00% - - - - 0 0
IFS 17.5 0 0 0.00% - - - - 0 0
IHK 7.9 0 0 0.00% - - - - 0 0
ILA 5.3 5.2 5.3 5.4 5.2 -100 -1.89% 7,600 - - - 0 0
ILC 6.1 0 0 0.00% - - - - 0 0
ILS 24.1 23.8 24.8 24.9 23.3 -300 -1.24% 32,300 - - - 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 28.7 24.5 24.5 24.5 24.4 -4,200 -14.63% 300 - - - 0 0
IST 36.4 0 0 0.00% - - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 4 3.9 3.9 3.9 3.8 -100 -2.50% 9,500 - - - 0 0
JOS 1.4 0 0 0.00% - - - - 0 0
KCB 12 12 11.9 12 11.8 0 0.00% 35,000 - - - 2,500 0
KGM 5.6 5.6 5.5 5.6 5.5 0 0.00% 20,200 - - - 0 0
KHD 17.5 0 0 0.00% - - - - 0 0
KHW 33.5 0 0 0.00% - - - - 0 0
KIP 11.5 10 13.2 13.2 10 -1,500 -13.04% 5,300 - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
KSQ 1.2 0 0 0.00% - - - - 0 0
KTC 9.2 0 0 0.00% - - - - 0 0
KTL 21 0 0 0.00% - - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
L12 4.6 4.3 4.4 4.4 4.3 -300 -6.52% 1,900 - - - 0 0
L45 1.7 0 0 0.00% - - - - 0 0
L62 2.6 0 0 0.00% - - - - 0 0
L63 10.1 0 0 0.00% - - - - 0 0
LAI 11.6 11.4 11.5 11.5 11.3 -200 -1.72% 9,100 - - - 0 0
LAW 31 31.9 26.4 35 26.4 +900 +2.9% 700 - - - 0 0
LCM 0.7 0 0 0.00% - - - - 0 0
LDW 28 0 0 0.00% - - - - 0 0
LEC 5 5.3 5.2 5.3 5.2 +300 +6% 500 - - - 0 0
LG9 4.5 4 4 4 4 -500 -11.11% 100 - - - 0 0
LIC 29.5 29.1 29.3 29.3 29.1 -400 -1.36% 2,400 - - - 0 0
LKW 35.6 35.6 35.6 35.6 35.6 0 0.00% 100 - - - 0 0
LLM 21.3 20.8 20.8 20.8 20.8 -500 -2.35% 1,300 - - - 0 0
LM3 1.9 0 0 0.00% - - - - 0 0
LMC 6.7 7 6.7 7.7 6.7 +300 +4.48% 1,200 - - - 0 0
LMH 1.3 0 0 0.00% - - - - 0 0
LMI 9.8 0 0 0.00% - - - - 0 0
LNC 4 0 0 0.00% - - - - 0 0
LO5 0.5 0 0 0.00% - - - - 0 0
LPT 7.8 7.9 7.9 7.9 7.9 +100 +1.28% 5,800 - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 35.1 34.9 34.2 34.9 33.7 -200 -0.57% 19,300 - - - 0 0
LTC 1.7 0 0 0.00% - - - - 0 0
LTG 6.2 0 0 0.00% - - - - 0 0
M10 22.6 0 0 0.00% - - - - 0 0
MA1 39.5 37.8 44.8 44.8 37.7 -1,700 -4.30% 400 - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 5.3 0 0 0.00% - - - - 0 0
MDF 4.6 0 0 0.00% - - - - 0 0
MEC 3 0 0 0.00% - - - - 0 0
MEF 2.1 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MFS 34.9 34.9 35.2 35.2 34.5 0 0.00% 2,600 - - - 0 0
MGC 12.2 12.4 11.8 12.6 11.8 +200 +1.64% 900 - - - 0 0
MGG 25.2 24.5 24.5 24.5 24.5 -700 -2.78% 100 - - - 0 0
MGR 4.9 0 0 0.00% - - - - 0 0
MH3 28.1 26.6 26.6 26.6 26.6 -1,500 -5.34% 400 - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 8 0 0 0.00% - - - - 0 0
MKP 26 26.1 26.1 26.1 26.1 +100 +0.38% 1,000 - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 20.3 19.1 19.3 19.3 19.1 -1,200 -5.91% 2,500 - - - 0 0
MML 32.1 31.9 32.2 32.3 31.8 -200 -0.62% 55,800 - - - 2,000 200
MNB 29.3 0 0 0.00% - - - - 0 0
MND 11 0 0 0.00% - - - - 0 0
MPC 15.8 16.2 16 16.2 15.8 +400 +2.53% 374,600 - - - 218,100 0
MPT 0.7 0 0 0.00% - - - - 0 0
MPY 13.5 0 0 0.00% - - - - 0 0
MQB 5.6 0 0 0.00% - - - - 0 0
MQN 19.2 20 20 20.2 20 +800 +4.17% 2,100 - - - 0 0
MRF 23 0 0 0.00% - - - - 0 0
MSR 40.2 41 40.5 41.6 40.5 +800 +1.99% 1,660,600 - - - 10,900 100
MTA 12.6 12.9 13 13 12.4 +300 +2.38% 3,100 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 8.5 8 8.1 8.1 8 -500 -5.88% 1,600 - - - 0 0
MTH 26.5 30.4 30.4 30.4 30.4 +3,900 +14.72% 100 - - - 100 0
MTL 6.1 0 0 0.00% - - - - 0 0
MTP 14 0 0 0.00% - - - - 0 0
MTS 10 0 0 0.00% - - - - 0 0
MTV 14.1 14 14 14 14 -100 -0.71% 100 - - - 0 0
MVC 13.9 13.9 14.5 14.6 13.9 0 0.00% 15,400 - - - 0 0
MVN 58.1 58.9 59.4 60 56.9 +800 +1.38% 9,000 - - - 0 0
MZG 12.9 12.8 13 13 12.6 -100 -0.78% 417,600 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 31.7 0 0 0.00% - - - - 0 0
NAU 7 0 0 0.00% - - - - 0 0
NAW 10 0 0 0.00% - - - - 0 0
NBE 9.7 9.6 9.6 9.6 9.6 -100 -1.03% 1,400 - - - 0 0
NBT 15 15 15 15 15 0 0.00% 400 - - - 0 0
NCG 10.7 10.8 10.7 10.8 10.2 +100 +0.93% 36,200 - - - 0 0
NCS 41 41 41 41 41 0 0.00% 100 - - - 0 0
ND2 36 0 0 0.00% - - - - 0 0
NDC 160 0 0 0.00% - - - - 0 0
NDP 25.9 22.5 22.5 22.5 22.5 -3,400 -13.13% 15,800 - - - 0 0
NDT 4.8 4.7 4.7 4.7 4.7 -100 -2.08% 2,100 - - - 0 0
NDW 14.5 0 0 0.00% - - - - 0 0
NED 6.8 6.9 6.8 6.9 6.8 +100 +1.47% 59,600 - - - 0 0
NGC 1.2 0 0 0.00% - - - - 0 0
NHV 0.6 0 0 0.00% - - - - 0 0
NJC 13.2 0 0 0.00% - - - - 0 0
NLS 6.8 0 0 0.00% - - - - 0 0
NNT 59 0 0 0.00% - - - - 0 0
NOS 0.9 0 0 0.00% - - - - 0 0
NQB 10.1 0 0 0.00% - - - - 0 0
NQN 12 0 0 0.00% - - - - 0 0
NSG 13 0 0 0.00% - - - - 0 0
NSL 18 0 0 0.00% - - - - 0 0
NSS 3.7 0 0 0.00% - - - - 0 0
NTF 12 0 0 0.00% - - - - 0 0
NTT 9.5 10.3 10.3 10.3 10.3 +800 +8.42% 300 - - - 0 0
NTW 19.8 20 20 20 20 +200 +1.01% 600 - - - 0 0
NUE 10.3 10.2 10.2 10.2 10.2 -100 -0.97% 1,000 - - - 0 0
NVP 39 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 3.9 4 4.4 4.4 4 +100 +2.56% 1,100 - - - 0 0
ODE 45.5 45.9 45.7 45.9 45.7 +400 +0.88% 15,100 - - - 0 0
OIL 14.2 14.2 14.2 14.5 13.8 0 0.00% 2,794,100 - - - 417,300 0
ONW 5 0 0 0.00% - - - - 0 0
PAI 13.6 0 0 0.00% - - - - 0 0
PAP 26.1 26 26 26 26 -100 -0.38% 300 - - - 0 0
PAS 2.6 2.6 2.6 2.6 2.6 0 0.00% 32,700 - - - 500 0 -
PAT 67.2 66.3 67 67 66.2 -900 -1.34% 35,000 - - - 0 0
PBC 5.9 5.8 5.7 5.8 5.7 -100 -1.69% 8,400 - - - 0 0
PBT 14.8 14.9 12.7 14.9 12.6 +100 +0.68% 1,100 - - - 0 0
PCC 35.1 0 0 0.00% - - - - 0 0
PCF 3.6 0 0 0.00% - - - - 0 0
PCG 2.3 0 0 0.00% - - - - 0 0
PCM 15.1 13 13 13 13 -2,100 -13.91% 100 - - - 0 0
PDC 4.3 4.9 4.9 4.9 4.9 +600 +13.95% 100 - - - 0 0
PEG 4.2 0 0 0.00% - - - - 0 0
PEQ 48.3 41.5 50.5 50.5 41.5 -6,800 -14.08% 1,200 - - - 0 0
PFL 2.1 2.1 2.2 2.2 2.1 0 0.00% 11,700 - - - 0 0
PGB 11.5 11.4 11.5 11.6 10.9 -100 -0.87% 129,900 - - - 0 0
PHH 4.6 0 0 0.00% - - - - 0 0
PHP 36.3 35 36.3 36.8 35 -1,300 -3.58% 104,100 - - - 0 0
PHS 9.6 0 0 0.00% - - - - 0 0
PIS 12 0 0 0.00% - - - - 0 0
PIV 7.6 7.5 7.6 7.6 7.3 -100 -1.32% 247,100 - - - 0 0
PJS 21 21 21 21 21 0 0.00% 700 - - - 0 0
PLA 6.1 0 0 0.00% - - - - 0 0
PLE 62.5 0 0 0.00% - - - - 0 0
PLO 4 0 0 0.00% - - - - 0 0
PMJ 16.9 0 0 0.00% - - - - 0 0
PMT 6.7 0 0 0.00% - - - - 0 0
PMW 37 36 31.5 36.7 31.5 -1,000 -2.70% 1,000 - - - 0 0
PND 6.5 0 0 0.00% - - - - 0 0
PNG 29 0 0 0.00% - - - - 0 0
PNP 19.7 0 0 0.00% - - - - 0 0
PNT 7.4 0 0 0.00% - - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POM 3.8 0 0 0.00% - - - - 0 0
POS 15 15.1 15 15.1 14.7 +100 +0.67% 15,400 - - - 0 0
POV 7.7 7.4 7.5 7.5 7.2 -300 -3.90% 12,900 - - - 0 0
PPH 27.6 27.4 27.6 27.6 27.3 -200 -0.72% 28,200 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 11.9 0 0 0.00% - - - - 0 0
PRT 9.9 9.5 9.8 10.2 9.5 -400 -4.04% 11,500 - - - 0 0
PSB 5.4 5.4 5.2 5.5 5 0 0.00% 62,100 - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 10 9.9 10 10 9.9 -100 -1.00% 1,400 - - - 0 0
PSN 8.2 0 0 0.00% - - - - 0 0
PSP 17.9 18.8 16.5 18.8 16 +900 +5.03% 2,500 - - - 0 0
PTE 5.8 0 0 0.00% - - - - 0 0
PTG 1.2 0 0 0.00% - - - - 0 0
PTH 10 0 0 0.00% - - - - 0 0
PTM 12.2 0 0 0.00% - - - - 0 0
PTO 21.9 0 0 0.00% - - - - 0 0
PTP 11.5 0 0 0.00% - - - - 0 0
PTT 9.8 11.2 10 11.2 10 +1,400 +14.29% 200 - - - 0 0
PTV 5.7 5.2 5.5 5.7 5.2 -500 -8.77% 54,500 - - - 0 0
PVE 2.7 0 0 0.00% - - - - 0 0
PVH 0.7 0 0 0.00% - - - - 0 0
PVM 19.2 19.7 19.7 19.7 19.7 +500 +2.6% 100 - - - 0 0
PVO 6.6 6.4 6.6 6.6 5.7 -200 -3.03% 42,400 - - - 0 0
PVR 1.1 0 0 0.00% - - - - 0 0
PVV 1.6 0 0 0.00% - - - - 0 0
PVX 1.7 0 0 0.00% - - - - 0 0
PVY 1.9 0 0 0.00% - - - - 0 0
PWA 6.2 6.4 7.1 7.1 5.9 +200 +3.23% 1,300 - - - 0 0
PWS 11.2 11.2 11.2 11.2 11.2 0 0.00% 100 - - - 0 0
PXA 0.8 0 0 0.00% - - - - 0 0
PXI 0.8 0 0 0.00% - - - - 0 0
PXL 13.1 13.8 13.1 14.2 13 +700 +5.34% 205,700 - - - 0 0
PXM 0.5 0 0 0.00% - - - - 0 0
PXS 2.7 0 0 0.00% - - - - 0 0
PXT 1.6 0 0 0.00% - - - - 0 0
QBS 0.5 0 0 0.00% - - - - 0 0
QCC 25.1 0 0 0.00% - - - - 0 0
QHW 35.6 0 0 0.00% - - - - 0 0
QNC 5.3 5.5 5.5 5.6 5.5 +200 +3.77% 300 - - - 0 0
QNS 47.4 48 47.4 48.1 47.4 +600 +1.27% 392,400 - - - 115,600 6,000
QNT 10 0 0 0.00% - - - - 0 0
QNU 9.6 0 0 0.00% - - - - 0 0
QNW 17.3 15.5 15.5 15.5 15.5 -1,800 -10.40% 100 - - - 0 0
QPH 34.9 34.7 34.7 34.7 34.7 -200 -0.57% 100 - - - 0 0
QSP 25.2 25.5 25.5 25.5 25.5 +300 +1.19% 300 - - - 0 0
QTP 12.2 12.2 12.2 12.3 12.1 0 0.00% 321,600 - - - 0 0
RAT 17.4 0 0 0.00% - - - - 0 0
RBC 6.2 0 0 0.00% - - - - 0 0
RCC 17.7 0 0 0.00% - - - - 0 0
RCD 1.9 0 0 0.00% - - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RGG 38.5 0 0 0.00% - - - - 0 0
RIC 8.9 9 9 9 9 +100 +1.12% 100 - - - 0 0
RTB 29.3 29.1 29.5 29.5 29 -200 -0.68% 4,800 - - - 0 0
S12 1.8 0 0 0.00% - - - - 0 0
S72 7.1 0 0 0.00% - - - - 0 0
S74 16.3 0 0 0.00% - - - - 0 0
SAC 12.1 12.8 12.1 12.8 12.1 +700 +5.79% 600 - - - 0 0
SAL 2.3 0 0 0.00% - - - - 0 0
SAS 36.2 35.8 36.9 36.9 35.7 -400 -1.10% 26,400 - - - 0 0
SB1 7.5 7.5 7.2 7.5 7.2 0 0.00% 1,200 - - - 0 0
SBB 18.3 18.5 18.4 18.5 17 +200 +1.09% 184,100 - - - 300 0
SBD 8.2 7.3 7.3 7.3 7.3 -900 -10.98% 100 - - - 0 0
SBH 41.5 41.9 41.9 41.9 41.9 +400 +0.96% 400 - - - 0 0
SBL 5.5 0 0 0.00% - - - - 0 0
SBM 34.5 0 0 0.00% - - - - 0 0
SBR 8.2 0 0 0.00% - - - - 0 0
SBS 5 5 5.1 5.1 4.9 0 0.00% 492,800 - - - 0 0
SCC 2.2 0 0 0.00% - - - - 0 0
SCD 12 0 0 0.00% - - - - 0 0
SCJ 2.9 2.8 2.9 2.9 2.8 -100 -3.45% 3,000 - - - 0 0
SCL 22 21.8 21.7 21.9 21.7 -200 -0.91% 15,100 - - - 0 0
SCO 5.4 0 0 0.00% - - - - 0 0
SD2 6 6.1 6.1 6.1 5.1 +100 +1.67% 92,900 - - - 0 0
SD3 8.1 8.5 8.5 8.5 8.5 +400 +4.94% 100 - - - 0 0
SD6 2 0 0 0.00% - - - - 0 0
SD7 2.9 0 0 0.00% - - - - 0 0
SDD 1.3 0 0 0.00% - - - - 0 0
SDK 15.5 0 0 0.00% - - - - 0 0
SDP 0.7 0 0 0.00% - - - - 0 0
SDT 4.4 4.3 4.4 4.4 4.3 -100 -2.27% 10,200 - - - 0 0
SDV 32.2 0 0 0.00% - - - - 0 0
SDY 0.8 0 0 0.00% - - - - 0 0
SEA 46.8 0 0 0.00% - - - - 0 0
SEP 15 0 0 0.00% - - - - 0 0
SGB 12.2 12.2 12.2 12.2 12.1 0 0.00% 3,000 - - - 0 0
SGI 10.5 0 0 0.00% - - - - 0 0
SGP 24.1 24.1 24.1 24.3 23.8 0 0.00% 37,100 - - - 100 0
SGS 13.1 0 0 0.00% - - - - 0 0
SHC 10.5 0 0 0.00% - - - - 0 0
SHG 2 0 0 0.00% - - - - 0 0
SID 15.3 15 14.6 15 14.6 -300 -1.96% 300 - - - 0 0
SIG 6.4 0 0 0.00% - - - - 0 0
SIV 39.9 40 40 40 39.9 +100 +0.25% 6,900 - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 21 21 21 21 21 0 0.00% 100 - - - 0 0
SJM 6.8 0 0 0.00% - - - - 0 0
SKH 24 0 0 0.00% - - - - 0 0
SKN 9.4 9 9 9 9 -400 -4.26% 300 - - - 0 0
SKV 26.2 0 0 0.00% - - - - 0 0
SLD 10 0 0 0.00% - - - - 0 0
SNC 26 0 0 0.00% - - - - 0 0
SNZ 29.9 29.9 29.9 29.9 29.9 0 0.00% 500 - - - 0 0
SP2 24.5 0 0 0.00% - - - - 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 20.6 0 0 0.00% - - - - 0 0
SRB 1.7 1.7 1.8 1.8 1.7 0 0.00% 1,200 - - - 0 0
SSF 28.1 0 0 0.00% - - - - 0 0
SSG 8.1 8.1 8 8.1 8 0 0.00% 8,100 - - - 0 0
SSH 67.9 0 0 0.00% - - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STD 6.9 6.8 6.8 6.8 6.8 -100 -1.45% 200 - - - 0 0
STH 21.6 21.6 21.6 21.7 21.6 0 0.00% 404,200 - - - 0 0
STL 1 0 0 0.00% - - - - 0 0
STS 72.5 0 0 0.00% - - - - 0 0
STT 0.9 0 0 0.00% - - - - 0 0
STW 30 0 0 0.00% - - - - 0 0
SVG 5.2 5.2 5.9 5.9 5.2 0 0.00% 200 - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 25.4 25.4 25.4 25.4 25.4 0 0.00% 100 - - - 0 0
SZE 8.7 8 8 8.5 8 -700 -8.05% 2,800 - - - 0 0
SZG 36.6 41.9 41.9 41.9 41.9 +5,300 +14.48% 100 - - - 0 0
TA6 5.7 0 0 0.00% - - - - 0 0
TAN 44 44 44 44 44 0 0.00% 3,700 - - - 0 0
TAR 3.4 0 0 0.00% - - - - 0 0
TAW 13.1 0 0 0.00% - - - - 0 0
TBD 118 0 0 0.00% - - - - 0 0
TBR 7.2 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 32.2 32.4 32.4 32.2 +200 +0.63% 2,900 - - - 0 0
TDB 40.5 0 0 0.00% - - - - 0 0
TDF 9 9.1 9.1 9.1 9.1 +100 +1.11% 200 - - - 0 0
TDS 8.2 8.2 8.2 8.2 8.2 0 0.00% 100 - - - 0 0
TED 60 0 0 0.00% - - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 5.7 6.5 6.5 6.5 6.5 +800 +14.04% 100 - - - 0 0
TH1 6.3 6.6 5.7 6.7 5.4 +300 +4.76% 21,100 - - - 0 3,100
THM 8.2 0 0 0.00% - - - - 0 0
THN 3.8 0 0 0.00% - - - - 0 0
THP 9 9 9 9 9 0 0.00% 5,000 - - - 0 0
THU 10 0 0 0.00% - - - - 0 0
THW 17 17 17 17 17 0 0.00% 100 - - - 0 0
TID 18.7 20 20 20.9 20 +1,300 +6.95% 5,100 - - - 0 0
TIE 3 3.4 3.4 3.4 3.4 +400 +13.33% 100 - - - 0 0
TIN 136.5 129.5 136.5 139.8 123 -7,000 -5.13% 31,700 - - - 0 100
TIS 4.8 4.8 4.8 4.8 4.8 0 0.00% 500 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 11.9 0 0 0.00% - - - - 0 0
TLP 6.8 6.8 6.7 6.8 6.7 0 0.00% 400 - - - 0 0
TMG 70.1 0 0 0.00% - - - - 0 0
TMW 24 0 0 0.00% - - - - 0 0
TNA 3.7 0 0 0.00% - - - - 0 0
TNB 9 0 0 0.00% - - - - 0 0
TNP 26 0 0 0.00% - - - - 0 0
TNS 3.5 0 0 0.00% - - - - 0 0
TNW 12.7 12.7 12.7 12.7 12.7 0 0.00% 3,400 - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 192.4 193.3 192.4 193.5 192.4 +900 +0.47% 8,900 - - - 0 0 -
TOW 35.8 35.5 35.5 35.5 35.5 -300 -0.84% 1,700 - - - 0 0
TPS 51 0 0 0.00% - - - - 0 0
TQN 13.5 0 0 0.00% - - - - 0 0
TQW 7.6 0 0 0.00% - - - - 0 0
TR1 18.5 0 0 0.00% - - - - 0 0
TRS 35.5 40.7 40.7 40.7 40.7 +5,200 +14.65% 100 - - - 0 0
TRT 3.6 0 0 0.00% - - - - 0 0
TS3 5.7 5.8 6.1 6.1 5.8 +100 +1.75% 1,600 - - - 0 0
TSD 4.6 4.2 4.2 4.2 4.2 -400 -8.70% 1,800 - - - 0 0
TSG 10 0 0 0.00% - - - - 0 0
TSJ 31.5 0 0 0.00% - - - - 0 0
TST 9.1 0 0 0.00% - - - - 0 0
TTD 103.8 0 0 0.00% - - - - 0 0
TTG 13.2 11.3 13.2 13.2 11.3 -1,900 -14.39% 21,000 - - - 0 0
TTN 14.9 14.8 15 15 14.8 -100 -0.67% 14,100 - - - 0 200
TTS 11.4 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 19.1 21.9 20.5 21.9 20.5 +2,800 +14.66% 500 - - - 0 0
TV1 24.3 23.1 24.3 24.3 22.6 -1,200 -4.94% 172,300 - - - 1,300 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 80 85 85 80 -10,000 -11.11% 200 - - - 0 0
TVM 7.2 0 0 0.00% - - - - 0 0
TVN 9.1 9.3 9.1 9.7 9.1 +200 +2.2% 1,221,000 - - - 0 0
TW3 13 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDJ 7.2 7.2 7.2 7.3 7 0 0.00% 1,900 - - - 0 0
UDL 29.9 0 0 0.00% - - - - 0 0
UEM 15.8 0 0 0.00% - - - - 0 0
UMC 8.7 0 0 0.00% - - - - 0 0
UPC 20 22.2 22.2 22.2 22.2 +2,200 +11% 400 - - - 0 0
UPH 5.5 6.3 4.8 6.3 4.8 +800 +14.55% 300 - - - 0 0
UPS 26.5 26.5 26.5 26.5 26.5 0 0.00% 100 - - - 0 0
USC 10.3 0 0 0.00% - - - - 0 0
USD 17 17 17 17 17 0 0.00% 700 - - - 0 0
UTT 9.2 0 0 0.00% - - - - 0 0
UXC 1 0 0 0.00% - - - - 0 0
VAV 33.5 0 0 0.00% - - - - 0 0
VBB 13.4 13.4 13.4 13.4 13.1 0 0.00% 22,100 - - - 500 0
VBG 4.8 0 0 0.00% - - - - 0 0
VBH 15.2 0 0 0.00% - - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
VCP 24.1 23.9 24.1 24.3 23.8 -200 -0.83% 15,600 - - - 0 0
VCR 42 0 0 0.00% - - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCX 7.4 8.5 8.5 8.5 8.5 +1,100 +14.86% 100 - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDG 29.9 0 0 0.00% - - - - 0 0
VDN 26 0 0 0.00% - - - - 0 0
VDT 10 0 0 0.00% - - - - 0 0
VE8 1.5 0 0 0.00% - - - - 0 0
VE9 3.7 3.5 3.5 3.5 3.5 -200 -5.41% 300 - - - 0 0
VEA 33.5 33.6 33.5 33.7 33.5 +100 +0.3% 206,200 - - - 20,400 0
VEC 23.9 0 0 0.00% - - - - 0 0
VEF 95.2 93.5 95.1 95.3 93.5 -1,700 -1.79% 9,400 - - - 500 0
VES 29 24.7 24.7 24.7 24.7 -4,300 -14.83% 100 - - - 0 0
VET 15 15 15 15 15 0 0.00% 100 - - - 0 0
VFC 104 0 0 0.00% - - - - 0 0
VFR 11.3 0 0 0.00% - - - - 0 0
VGG 41.2 41.2 41.8 41.8 41.2 0 0.00% 2,600 - - - 0 0
VGI 86.8 84.8 86.6 87.6 84.6 -2,000 -2.30% 476,400 - - - 0 0
VGL 18.5 18.5 18.5 18.5 18.5 0 0.00% 200 - - - 0 0
VGR 71 70.1 70.2 70.2 70.1 -900 -1.27% 3,500 - - - 0 0
VGT 11.9 11.8 11.9 12 11.7 -100 -0.84% 363,500 - - - 0 0
VGV 58.1 0 0 0.00% - - - - 0 0
VHD 3 0 0 0.00% - - - - 0 0
VHF 2.3 0 0 0.00% - - - - 0 0
VHG 1.6 1.6 1.6 1.7 1.5 0 0.00% 48,600 - - - 0 0
VHH 2.4 0 0 0.00% - - - - 0 0
VIE 6.5 0 0 0.00% - - - - 0 0
VIM 11.5 10.1 10.1 10.1 10.1 -1,400 -12.17% 100 - - - 0 0
VIN 15.3 0 0 0.00% - - - - 0 0
VIR 3.1 0 0 0.00% - - - - 0 0
VIW 31.4 30 31.8 34 29 -1,400 -4.46% 415,100 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 46 46 46 46 45.8 0 0.00% 14,200 - - - 0 0
VLC 13.3 13.3 13.5 13.5 13.2 0 0.00% 102,000 - - - 0 0
VLG 8.1 7.6 8.1 8.1 7.2 -500 -6.17% 8,800 - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLS 15.6 15.6 15.6 15.6 15.6 0 0.00% 6,500 - - - 0 0
VLW 42.5 0 0 0.00% - - - - 0 0
VMA 2.8 0 0 0.00% - - - - 0 0
VMG 2.4 0 0 0.00% - - - - 0 0
VMK 29 0 0 0.00% - - - - 0 0
VMT 16.6 0 0 0.00% - - - - 0 0
VNA 23.8 20.6 20.4 24.5 20.3 -3,200 -13.45% 138,400 - - - 0 0
VNB 14.5 14.6 14.9 14.9 14.5 +100 +0.69% 12,000 - - - 0 0
VNH 1.1 0 0 0.00% - - - - 0 0
VNI 6.3 6.5 6.3 6.5 6.3 +200 +3.17% 600 - - - 0 0
VNP 18.6 18.4 18.6 18.6 18.2 -200 -1.08% 30,700 - - - 0 0
VNX 0.3 0 0 0.00% - - - - 0 0
VNY 4.2 0 0 0.00% - - - - 0 0
VNZ 358.3 370 360 370 345 +11,700 +3.27% 3,600 - - - 0 0
VPA 2.1 0 0 0.00% - - - - 0 0
VPC 2.6 0 0 0.00% - - - - 0 0
VPR 8.1 7.4 7.8 7.8 7.3 -700 -8.64% 44,000 - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 18 0 0 0.00% - - - - 0 0
VRG 17 17 16.9 17 16.6 0 0.00% 13,900 - - - 0 0
VSE 7.8 8 7.9 8 7.9 +200 +2.56% 400 - - - 0 0
VSF 26.3 26.3 26 26.3 25 0 0.00% 23,500 - - - 0 0
VSG 1.5 0 0 0.00% - - - - 0 0
VSN 14.2 14.1 14.1 14.1 14.1 -100 -0.70% 100 - - - 0 0
VST 3.1 0 0 0.00% - - - - 0 0
VTA 1.6 0 0 0.00% - - - - 0 0
VTD 5.9 5.6 5.9 6 5.4 -300 -5.08% 240,200 - - - 0 0
VTE 7.4 0 0 0.00% - - - - 0 0
VTG 3.9 0 0 0.00% - - - - 0 0
VTI 4.8 0 0 0.00% - - - - 0 0
VTK 49.1 48.8 49 49 48.8 -300 -0.61% 7,800 - - - 0 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 6 6 6 6 6 0 0.00% 600 - - - 0 0
VTR 10.2 10.3 10.6 10.6 10.3 +100 +0.98% 31,000 - - - 0 0
VTS 4.2 0 0 0.00% - - - - 0 0
VTX 6 0 0 0.00% - - - - 0 0
VUA 15.7 15.6 15.6 15.6 15.6 -100 -0.64% 100 - - - 0 0
VVN 2.9 0 0 0.00% - - - - 0 0
VW3 9.9 9.5 10 10 9.3 -400 -4.04% 18,400 - - - 0 0
VWS 15 0 0 0.00% - - - - 0 0
VXB 40.7 0 0 0.00% - - - - 0 0
VXP 30.6 0 0 0.00% - - - - 0 0
VXT 67.8 57.7 57.7 57.7 57.7 -10,100 -14.90% 100 - - - 0 0
WSB 53.4 0 0 0.00% - - - - 0 0
WTC 10 0 0 0.00% - - - - 0 0
X26 15 0 0 0.00% - - - - 0 0
X77 0.3 0 0 0.00% - - - - 0 0
XDH 16.2 0 0 0.00% - - - - 0 0
XHC 16.5 0 0 0.00% - - - - 0 0
XLV 15.1 0 0 0.00% - - - - 0 0
XMC 9 9 9 9 9 0 0.00% 8,700 - - - 0 0
XMD 6 0 0 0.00% - - - - 0 0
XMP 15.3 15.2 15.3 15.3 15.2 -100 -0.65% 600 - - - 0 0
XPH 15.1 15 15.5 15.5 14.2 -100 -0.66% 1,100 - - - 0 0
YBC 5.8 6.6 6.6 6.6 6.6 +800 +13.79% 300 - - - 0 0
YTC 24 0 0 0.00% - - - - 0 0
ASA - - - - - - - - - - - - - - -
ATB - - - - - - - - - - - - - - -
BII - - - - - - - - - - - - - - -
BLW - - - - - - - - - - - - - - -
BMN - - - - - - - - - - - - - - -
CAB - - - - - - - - - - - - - - -
CC4 - - - - - - - - - - - - - - -
CDH - - - - - - - - - - - - - - -
CLG - - - - - - - - - - - - - - -
CTC - - - - - - - - - - - - - - -
DKW - - - - - - - - - - - - - - -
DLM - - - - - - - - - - - - - - -
DPS - - - - - - - - - - - - - - -
DSV - - - - - - - - - - - - - - -
DTB - - - - - - - - - - - - - - -
DTV - - - - - - - - - - - - - - -
EPC - - - - - - - - - - - - - - -
EPH - - - - - - - - - - - - - - -
HCB - - - - - - - - - - - - - - -
HEM - - - - - - - - - - - - - - -
HGW - - - - - - - - - - - - - - -
HHR - - - - - - - - - - - - - - -
HIG - - - - - - - - - - - - - - -
HLR - - - - - - - - - - - - - - -
HRT - - - - - - - - - - - - - - -
HSI - - - - - - - - - - - - - - -
KCE - - - - - - - - - - - - - - -
KLF - - - - - - - - - - - - - - -
KLM - - - - - - - - - - - - - - -
KSH - - - - - - - - - - - - - - -
KWA - - - - - - - - - - - - - - -
L44 - - - - - - - - - - - - - - -
LBC - - - - - - - - - - - - - - -
LCC - - - - - - - - - - - - - - -
LGM - - - - - - - - - - - - - - -
MIM - - - - - - - - - - - - - - -
MTC - - - - - - - - - - - - - - -
NEM - - - - - - - - - - - - - - -
NHP - - - - - - - - - - - - - - -
NQT - - - - - - - - - - - - - - -
NS2 - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
PEC - - - - - - - - - - - - - - -
PSG - - - - - - - - - - - - - - -
PVA - - - - - - - - - - - - - - -
PXC - - - - - - - - - - - - - - -
SAP - - - - - - - - - - - - - - -
SCY - - - - - - - - - - - - - - -
SDJ - - - - - - - - - - - - - - -
SDX - - - - - - - - - - - - - - -
SJC - - - - - - - - - - - - - - -
SQC - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TB8 - - - - - - - - - - - - - - -
TBH - - - - - - - - - - - - - - -
TBT - - - - - - - - - - - - - - -
TEL - - - - - - - - - - - - - - -
TKG - - - - - - - - - - - - - - -
TLI - - - - - - - - - - - - - - -
TLT - - - - - - - - - - - - - - -
TNM - - - - - - - - - - - - - - -
TS4 - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
V15 - - - - - - - - - - - - - - -
VC5 - - - - - - - - - - - - - - -
VCW - - - - - - - - - - - - - - -
VIH - - - - - - - - - - - - - - -
VLF - - - - - - - - - - - - - - -
VOC - - - - - - - - - - - - - - -
合計 38,901,953 2,329.46 806,500 410,090
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