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

2026/02/03 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 129.12
+0.06/+0.05%
売買高（相対取引を含む） 52,809,822 株
（前日比 -52.77%）
値上がり銘柄数 142
値下がり銘柄数 109
変わらず銘柄数 548
総銘柄数 799
売買代金（相対取引を含む） 948,144 百万VND
（前日比 -38.84%）
前日終値 129.06 (01/30) 
始値 128.94
高値 130.08
安値 128.47
年初来高値 129.12 (02/02) 
年初来安値 120.14 (01/06) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 447,550 669,450 -221,900
産業トレンド
+0.38 +0.76 -0.25 +0.01 -1.70 +0.31
+0.57 -1.01 +0.09 +0.05 -0.04 +0.90
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（2026/02/03 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 0 0 0.00% - - - - 0 0
AAH 3.4 3.3 3.4 3.4 3.3 -100 -2.94% 338,300 - - - 0 0
AAS 10.1 10.3 10.2 10.5 10.1 +200 +1.98% 1,120,600 - - - 1,800 0
ABB 14 14.3 14 14.5 13.9 +300 +2.14% 1,971,500 - - - 0 0
ABC 10.8 10.8 11 11 10.8 0 0.00% 22,700 - - - 0 0
ABI 20.5 20.4 20.5 20.6 20.4 -100 -0.49% 89,600 - - - 0 15,600
ABW 11.2 11.3 11.3 11.5 11.2 +100 +0.89% 143,600 - - - 0 0
ACE 42.9 43 42.9 43 42.9 +100 +0.23% 5,100 - - - 0 0
ACM 0.6 0 0 0.00% - - - - 0 0
ACS 4.1 3.7 3.7 3.7 3.7 -400 -9.76% 100 - - - 0 0
ACV 54 56.1 54.4 56.8 54.1 +2,100 +3.89% 3,413,500 - - - 135,500 300
AG1 13.6 13 12.8 13 12.8 -600 -4.41% 1,100 - - - 0 0
AGF 2.1 0 0 0.00% - - - - 0 0
AGP 36.8 36.7 36.8 36.9 36.4 -100 -0.27% 3,900 - - - 0 0
AGX 183 0 0 0.00% - - - - 0 0
AIC 10.4 10 10 10 10 -400 -3.85% 200 - - - 0 0
AIG 49 48 47.8 49 47.5 -1,000 -2.04% 41,600 - - - 0 0
ALV 6.9 6.9 6.9 7 6.8 0 0.00% 7,900 - - - 0 0
AMP 15 15 15 15 15 0 0.00% 5,100 - - - 0 0
AMS 7.4 7.6 7.4 7.6 7.4 +200 +2.7% 8,000 - - - 0 0
APC 6.7 6.7 6.7 6.7 6.7 0 0.00% 1,000 - - - 0 0
APF 41.6 41.7 41.6 42.2 41.5 +100 +0.24% 27,100 - - - 0 0
APL 12.9 0 0 0.00% - - - - 0 0
APP 5 4.9 5 5 4.7 -100 -2.00% 7,600 - - - 0 0
APT 2.2 0 0 0.00% - - - - 0 0
ASA 12.6 0 0 0.00% - - - - 0 0
ATA 0.5 0 0 0.00% - - - - 0 0
ATG 9.9 0 0 0.00% - - - - 0 0
AVC 51.4 51.2 51.2 51.2 51.2 -200 -0.39% 900 - - - 0 0
AVG 10 10 9.9 10 9.9 0 0.00% 43,700 - - - 0 0
BAL 8.5 0 0 0.00% - - - - 0 0
BBH 13.9 0 0 0.00% - - - - 0 0
BBM 9.8 0 0 0.00% - - - - 0 0
BBT 12.5 13.3 12.5 13.3 12.5 +800 +6.4% 8,700 - - - 0 0
BCA 14.4 14.5 15 15 14.3 +100 +0.69% 22,200 - - - 0 0
BCB 1.6 0 0 0.00% - - - - 0 0
BCP 12 0 0 0.00% - - - - 0 0
BCR 1.5 0 0 0.00% - - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 41.4 39 39.5 39.5 39 -2,400 -5.80% 1,300 - - - 0 0
BDT 9.6 9.4 9.6 9.6 9.3 -200 -2.08% 28,100 - - - 0 0
BDW 26.5 26.5 25.2 26.5 23.5 0 0.00% 3,200 - - - 0 0
BEL 18 18.2 18.1 18.3 18.1 +200 +1.11% 300 - - - 0 0
BGE 4.1 0 0 0.00% - - - - 0 0
BGW 16 0 0 0.00% - - - - 0 0
BHA 22.8 22.9 22.7 23.1 22.7 +100 +0.44% 3,900 - - - 0 0
BHC 1.2 0 0 0.00% - - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHH 18.9 0 0 0.00% - - - - 0 0
BHI 8.4 7.2 7.2 7.2 7.2 -1,200 -14.29% 100 - - - 0 0
BHK 10 0 0 0.00% - - - - 0 0
BHP 7 0 0 0.00% - - - - 0 0
BIG 5.3 5.4 5.3 5.5 5.2 +100 +1.89% 265,600 - - - 2,000 0
BIO 12.8 0 0 0.00% - - - - 0 0
BLI 8.7 9 9 9 9 +300 +3.45% 200 - - - 0 0
BLN 9.1 0 0 0.00% - - - - 0 0
BLT 22.5 0 0 0.00% - - - - 0 0
BMD 10 0 0 0.00% - - - - 0 0
BMF 8.1 7.5 7.5 7.5 7.5 -600 -7.41% 800 - - - 0 0
BMG 17.1 0 0 0.00% - - - - 0 0
BMJ 10.2 0 0 0.00% - - - - 0 0
BMK 15.2 0 0 0.00% - - - - 0 0
BMS 13.1 13.1 13 13.1 12.8 0 0.00% 49,400 - - - 0 0
BMV 5.4 0 0 0.00% - - - - 0 0
BNW 16.6 16.5 17.2 17.2 16.5 -100 -0.60% 700 - - - 0 0
BOT 2.1 0 0 0.00% - - - - 0 0
BQB 4 4.4 4 4.4 3.5 +400 +10% 2,800 - - - 0 0
BQP 18.3 18.8 18.3 18.8 18.3 +500 +2.73% 500 - - - 0 0
BRR 19 19 19 19 19 0 0.00% 4,600 - - - 0 0
BRS 24.7 24.8 24.7 24.8 24.7 +100 +0.4% 1,400 - - - 0 0
BSA 22.8 22.5 22.5 22.5 22.5 -300 -1.32% 1,000 - - - 0 0
BSD 23 0 0 0.00% - - - - 0 0
BSG 18.1 0 0 0.00% - - - - 0 0
BSH 18.5 0 0 0.00% - - - - 0 0
BSL 10.9 11 10.9 11 10.5 +100 +0.92% 18,700 - - - 0 5,500
BSP 10.8 0 0 0.00% - - - - 0 0
BSQ 19 0 0 0.00% - - - - 0 0
BT1 10.9 0 0 0.00% - - - - 0 0
BTB 4.8 0 0 0.00% - - - - 0 0
BTD 19 0 0 0.00% - - - - 0 0
BTG 8.7 0 0 0.00% - - - - 0 0
BTH 25.1 25.1 25 25.2 25 0 0.00% 1,900 - - - 0 0
BTN 2.9 0 0 0.00% - - - - 0 0
BTU 15.5 0 0 0.00% - - - - 0 0
BTV 15 0 0 0.00% - - - - 0 0
BVB 14 13.9 14 14.1 13.9 -100 -0.71% 2,779,900 - - - 0 0
BVG 2.8 0 0 0.00% - - - - 0 0
BVL 17 17.9 16.9 17.9 16.5 +900 +5.29% 7,200 - - - 0 0
BVN 13.9 0 0 0.00% - - - - 0 0
BWA 16 0 0 0.00% - - - - 0 0
BWS 34 34 34 34 34 0 0.00% 100 - - - 0 0
C21 16.8 0 0 0.00% - - - - 0 0
C22 18.3 0 0 0.00% - - - - 0 0 -
C4G 8 8.1 8 8.1 7.9 +100 +1.25% 735,200 - - - 0 0
C92 4 4 4 4 4 0 0.00% 100 - - - 0 0
CAD 0.5 0 0 0.00% - - - - 0 0
CAT 19 19 19 19 18.8 0 0.00% 4,100 - - - 0 0
CBI 15 0 0 0.00% - - - - 0 0
CBS 26.9 26.5 27 27 26.5 -400 -1.49% 500 - - - 0 0
CC1 40.5 35.4 35.4 35.4 35.4 -5,100 -12.59% 500 - - - 0 0
CCA 16 0 0 0.00% - - - - 0 0
CCM 39 0 0 0.00% - - - - 0 0
CCP 15.8 0 0 0.00% - - - - 0 0
CCS 24.3 20.7 20.9 20.9 20.7 -3,600 -14.81% 400 - - - 0 0
CCT 11.5 9.8 9.8 9.8 9.8 -1,700 -14.78% 100 - - - 0 0
CCV 65 71 71 71 71 +6,000 +9.23% 100 - - - 0 0
CDG 4.1 0 0 0.00% - - - - 0 0
CDO 1.8 0 0 0.00% - - - - 0 0
CDP 11 11 11 11 10.7 0 0.00% 192,000 - - - 0 0
CDR 5.7 5.6 5.9 5.9 5.6 -100 -1.75% 2,800 - - - 0 0
CEN 1.9 0 0 0.00% - - - - 0 0
CFM 8.5 8.5 8.5 8.5 8.5 0 0.00% 500 - - - 0 0
CFV 23.8 0 0 0.00% - - - - 0 0
CGV 3.4 0 0 0.00% - - - - 0 0
CH5 11.8 0 0 0.00% - - - - 0 0
CHC 9.9 0 0 0.00% - - - - 0 0
CHS 11.6 11.6 11.6 11.6 11.6 0 0.00% 200 - - - 0 0
CI5 6.7 0 0 0.00% - - - - 0 0
CID 9 0 0 0.00% - - - - 0 0
CIP 2.4 2.4 2.4 2.4 2.4 0 0.00% 7,400 - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
CKA 48.4 52 48.9 55 48.9 +3,600 +7.44% 20,700 - - - 0 0
CKD 26.1 26 27 27 26 -100 -0.38% 7,000 - - - 0 0
CLG 0.5 0 0 0.00% - - - - 0 0
CLX 16 16.3 16 16.3 16 +300 +1.88% 137,900 - - - 0 0
CMD 21.5 20 21.5 21.5 19 -1,500 -6.98% 6,600 - - - 0 0
CMF 399.4 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 20 0 0 0.00% - - - - 0 0
CMN 69.4 63.5 69.4 69.4 63.3 -5,900 -8.50% 5,500 - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 13 13.1 13 13.1 13 +100 +0.77% 600 - - - 0 0
CMW 15.5 15.5 15.5 15.5 15.5 0 0.00% 100 - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 31.4 31.4 31.9 31.9 31.4 0 0.00% 300 - - - 0 0
CNN 60 60 60 60 60 0 0.00% 900 - - - 0 0
CNT 7.2 7 7.2 7.2 7 -200 -2.78% 15,100 - - - 0 0
CPA 8.9 0 0 0.00% - - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 3.8 0 0 0.00% - - - - 0 0
CQN 31.3 31.5 31.3 31.5 31.1 +200 +0.64% 14,100 - - - 0 0
CQT 7.3 0 0 0.00% - - - - 0 0
CSI 20.7 20.5 20.7 20.7 20.5 -200 -0.97% 1,500 - - - 100 0
CT3 5.5 0 0 0.00% - - - - 0 0
CT6 7.5 0 0 0.00% - - - - 0 0
CTW 25 24.5 25 25.5 24.5 -500 -2.00% 300 - - - 0 0
CYC 1.4 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 38 0 0 0.00% - - - - 0 0
DAS 10.6 11 10.6 11 9.2 +400 +3.77% 2,100 - - - 0 0
DBM 29.2 0 0 0.00% - - - - 0 0
DC1 8.1 0 0 0.00% - - - - 0 0
DCF 45 0 0 0.00% - - - - 0 0
DCG 15.8 0 0 0.00% - - - - 0 0
DCH 8 0 0 0.00% - - - - 0 0
DCR 3.6 0 0 0.00% - - - - 0 0
DCS 1.2 0 0 0.00% - - - - 0 0
DCT 0.6 0 0 0.00% - - - - 0 0
DCV 222.2 195 199 202 189 -27,200 -12.24% 4,800 - - - 0 0
DDB 9.7 0 0 0.00% - - - - 0 0
DDH 6.3 0 0 0.00% - - - - 0 0
DDM 1.9 0 0 0.00% - - - - 0 0
DDN 9 9.1 9 9.1 9 +100 +1.11% 44,000 - - - 0 0
DDV 29.8 30.3 30.2 30.8 30 +500 +1.68% 1,572,900 - - - 0 3,000
DFC 29.5 0 0 0.00% - - - - 0 0
DFF 0.6 0 0 0.00% - - - - 0 0
DGT 4.5 4.5 4.5 4.6 4.4 0 0.00% 58,400 - - - 0 0
DHB 8.1 0 0 0.00% - - - - 0 0
DHD 33.9 33.9 33.9 33.9 33.9 0 0.00% 100 - - - 0 0
DHN 22 20 20 20 20 -2,000 -9.09% 1,400 - - - 0 0
DIC 1.1 0 0 0.00% - - - - 0 0
DID 3.8 3.9 3.8 3.9 3.8 +100 +2.63% 700 - - - 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 17.9 0 0 0.00% - - - - 0 0
DMN 8.7 8.6 8.7 8.7 8.6 -100 -1.15% 2,300 - - - 0 0
DNA 25.2 0 0 0.00% - - - - 0 0
DND 12.9 0 0 0.00% - - - - 0 0
DNE 8.9 8.9 8.9 8.9 8.9 0 0.00% 300 - - - 0 0
DNH 56.1 0 0 0.00% - - - - 0 0
DNL 29.5 33.8 29.5 33.8 29.5 +4,300 +14.58% 200 - - - 0 0
DNM 10.7 0 0 0.00% - - - - 0 0
DNN 4.1 0 0 0.00% - - - - 0 0
DNT 61 0 0 0.00% - - - - 0 0
DNW 33.7 33.7 33.7 33.7 33.7 0 0.00% 600 - - - 0 0
DOC 8.5 0 0 0.00% - - - - 0 0
DOP 12 0 0 0.00% - - - - 0 0
DP1 31.2 31.2 31.2 31.4 31.1 0 0.00% 5,000 - - - 0 0 -
DP2 4.2 0 0 0.00% - - - - 0 0
DPC 9.7 0 0 0.00% - - - - 0 0
DPH 56.5 0 0 0.00% - - - - 0 0
DPP 28 0 0 0.00% - - - - 0 0
DPS 0.3 0 0 0.00% - - - - 0 0
DRG 8.8 8.8 8.8 9.1 8.8 0 0.00% 2,400 - - - 0 0
DRI 12.4 13.1 12.4 13.6 12.3 +700 +5.65% 3,031,100 - - - 600 0
DSD 16 0 0 0.00% - - - - 0 0
DSG 6 0 0 0.00% - - - - 0 0
DSH 12 12.4 12.2 12.7 12.2 +400 +3.33% 49,300 - - - 0 0
DSP 13 0 0 0.00% - - - - 0 0
DTC 5.8 0 0 0.00% - - - - 0 0
DTE 3.7 0 0 0.00% - - - - 0 0
DTH 15 0 0 0.00% - - - - 0 0
DTI 2.3 2.3 2.3 2.3 2.3 0 0.00% 600 - - - 0 0
DTP 116.5 119.9 119.9 119.9 119.9 +3,400 +2.92% 100 - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 12.6 14.4 14.4 14.4 14.4 +1,800 +14.29% 400 - - - 0 0
DVG 1.6 0 0 0.00% - - - - 0 0
DVN 23.4 23.4 23.7 23.7 23 0 0.00% 99,000 - - - 0 0
DVW 32.2 0 0 0.00% - - - - 0 0
DWC 18 18 18 18 18 0 0.00% 600 - - - 0 0
DWS 15 16 16 16 16 +1,000 +6.67% 100 - - - 0 0
DXL 15.3 0 0 0.00% - - - - 0 0
E12 4.6 0 0 0.00% - - - - 0 0
E29 8.7 0 0 0.00% - - - - 0 0
ECO 32.2 33 32 33 32 +800 +2.48% 6,200 - - - 0 0
EFI 2.2 2.1 2 2.1 1.9 -100 -4.55% 3,600 - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 24.1 23.9 23.9 23.9 23.9 -200 -0.83% 100 - - - 0 0
EIN 2.6 2.6 2.6 2.6 2.6 0 0.00% 4,700 - - - 0 0
EME 21.3 20.5 20.5 20.5 20.5 -800 -3.76% 100 - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 20.5 20.5 20.5 20.5 20.5 0 0.00% 4,100 - - - 0 0
F88 214.8 203.2 214.9 220 199 -11,600 -5.40% 39,300 - - - 2,390 700
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 16.1 0 0 0.00% - - - - 0 0
FCS 6 5.2 5.2 5.2 5.2 -800 -13.33% 200 - - - 0 0
FGL 6.8 0 0 0.00% - - - - 0 0
FHN 10 0 0 0.00% - - - - 0 0
FHS 36 0 0 0.00% - - - - 0 0
FIC 15.7 15.9 16 16 15.9 +200 +1.27% 5,300 - - - 0 0
FOC 67.5 67.8 67.5 68.5 67.5 +300 +0.44% 23,400 - - - 0 0
FOX 91.1 94.8 92.2 95 92.1 +3,700 +4.06% 680,200 - - - 0 0
FRC 25 25 25 25 25 0 0.00% 200 - - - 0 0
FRM 5.6 0 0 0.00% - - - - 0 0
FSO 6.1 5.2 5.2 5.2 5.2 -900 -14.75% 1,200 - - - 0 0
FT1 40.4 40.4 40.4 40.4 40.4 0 0.00% 900 - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.6 0 0 0.00% - - - - 0 0
G20 0.6 0 0 0.00% - - - - 0 0
G36 12.7 13.1 12.8 13.3 12.7 +400 +3.15% 472,700 - - - 0 0
GCB 7 8 8 8 8 +1,000 +14.29% 100 - - - 0 0
GCF 34.9 31 34.5 34.5 29.7 -3,900 -11.17% 123,300 - - - 1,600 0
GDA 15.6 15.8 15.6 15.8 15.6 +200 +1.28% 48,100 - - - 0 0
GER 3.2 0 0 0.00% - - - - 0 0
GGG 3.3 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 5.1 0 0 0.00% - - - - 0 0
GND 27.3 29.9 25 29.9 25 +2,600 +9.52% 200 - - - 0 0
GPC 2.3 2.3 2.3 2.3 2.3 0 0.00% 12,000 - - - 0 0
GSM 29.8 0 0 0.00% - - - - 0 0
GTD 78.8 78.4 78.7 79 78.3 -400 -0.51% 5,800 - - - 0 0
GTS 10.7 0 0 0.00% - - - - 0 0
GVT 79.9 79.8 79.8 79.8 79.7 -100 -0.13% 500 - - - 200 0
H11 9.4 9.4 9.4 9.4 9.4 0 0.00% 100 - - - 0 0
HAC 9.5 9.1 9.5 9.5 9.1 -400 -4.21% 2,500 - - - 0 0
HAF 18 17.7 17.8 17.8 17.7 -300 -1.67% 800 - - - 0 0
HAM 48.5 0 0 0.00% - - - - 0 0
HAN 8.7 9.1 8.2 9.1 8.2 +400 +4.6% 44,500 - - - 0 0
HAV 3.2 3.5 3.1 3.5 3.1 +300 +9.38% 4,100 - - - 0 0
HBC 6.3 6.5 6.4 6.5 6.3 +200 +3.17% 1,348,000 - - - 0 40,550
HBD 19 0 0 0.00% - - - - 0 0
HBH 5.1 5.8 5.1 5.8 5.1 +700 +13.73% 200 - - - 0 0
HC1 13.3 0 0 0.00% - - - - 0 0
HC3 26.5 26 26 26 26 -500 -1.89% 900 - - - 0 0
HCI 11 0 0 0.00% - - - - 0 0
HD2 13.2 12.9 13.1 13.1 12.9 -300 -2.27% 7,000 - - - 0 0
HD6 10 10.1 10.3 10.3 10 +100 +1% 24,400 - - - 0 0
HD8 6.8 0 0 0.00% - - - - 0 0
HDM 37.4 38 38 38 38 +600 +1.6% 300 - - - 0 0
HDP 25.2 0 0 0.00% - - - - 0 0
HDW 15.5 15.3 15.5 15.5 15.3 -200 -1.29% 800 - - - 0 0
HEC 65.6 64 64 64 64 -1,600 -2.44% 100 - - - 0 0
HEJ 13.8 15.8 15.8 15.8 15.8 +2,000 +14.49% 15,300 - - - 0 0
HEP 14.9 14.9 14.9 14.9 14.9 0 0.00% 1,400 - - - 1,000 0
HES 30.3 0 0 0.00% - - - - 0 0
HFB 10.1 0 0 0.00% - - - - 0 0
HFC 10 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 7.9 7.8 7.7 7.8 7.7 -100 -1.27% 700 - - - 0 0
HJC 8.2 0 0 0.00% - - - - 0 0
HKB 0.5 0 0 0.00% - - - - 0 0
HLB 345 0 0 0.00% - - - - 0 0
HLS 21 0 0 0.00% - - - - 0 0
HLT 10.6 0 0 0.00% - - - - 0 0
HLY 9.4 0 0 0.00% - - - - 0 0
HMD 19 21.8 21.8 21.8 21.8 +2,800 +14.74% 100 - - - 0 0
HMG 5.8 0 0 0.00% - - - - 0 0
HMS 35 35 35 35 34.5 0 0.00% 11,900 - - - 0 0
HNB 12.4 0 0 0.00% - - - - 0 0
HND 10.7 10.9 10.8 10.9 10.8 +200 +1.87% 22,300 - - - 0 0
HNF 30.9 0 0 0.00% - - - - 0 0
HNG 6.5 6.5 6.5 6.8 6.5 0 0.00% 3,348,600 - - - 116,000 1,000
HNI 27.5 28.4 28.4 28.4 28.4 +900 +3.27% 1,200 - - - 0 0
HNM 7.6 8 7.7 8 7.7 +400 +5.26% 392,800 - - - 0 0
HNP 11.7 13.4 13.1 13.4 13.1 +1,700 +14.53% 200 - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 18.3 18.3 18.3 18.3 18.3 0 0.00% 100 - - - 0 0
HPD 17 17 17 17 16.9 0 0.00% 4,000 - - - 0 0
HPH 10.5 0 0 0.00% - - - - 0 0
HPI 22.8 26.2 26.2 26.2 26.2 +3,400 +14.91% 100 - - - 0 0
HPM 7.4 0 0 0.00% - - - - 0 0
HPO 15.2 15 15 15 15 -200 -1.32% 1,000 - - - 0 0
HPP 79 79 79 79 79 0 0.00% 6,200 - - - 0 0
HPT 24.5 24.6 24.6 24.6 24.6 +100 +0.41% 100 - - - 0 0
HPW 21 21.5 21.5 21.5 21.5 +500 +2.38% 300 - - - 0 0
HRB 43 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSI 0.8 0 0 0.00% - - - - 0 0
HSM 7 6.2 6.3 6.3 6.2 -800 -11.43% 1,600 - - - 0 0
HSP 14 14.5 14.4 14.5 14.4 +500 +3.57% 7,400 - - - 0 0
HSV 4.1 4.1 4.1 4.2 4.1 0 0.00% 30,100 - - - 0 0
HTE 3.4 3.5 3.5 3.5 3.5 +100 +2.94% 1,100 - - - 0 0
HTM 10 9.5 9.4 9.6 9.4 -500 -5.00% 1,000 - - - 0 0
HTP 1.3 0 0 0.00% - - - - 0 0
HTT 1.6 0 0 0.00% - - - - 0 0
HU4 11.1 11.2 11.5 11.5 11.1 +100 +0.9% 3,000 - - - 0 0
HU6 4.3 0 0 0.00% - - - - 0 0
HUG 28.4 28 28 28 28 -400 -1.41% 800 - - - 0 0
HVA 18.2 18.5 18.7 18.8 17.9 +300 +1.65% 55,700 - - - 0 0
HWS 14.8 14.7 14.8 14.8 14.7 -100 -0.68% 3,500 - - - 0 0
IBD 9 0 0 0.00% - - - - 0 0
ICC 65.4 0 0 0.00% - - - - 0 0
ICF 2.7 2.7 2.8 2.8 2.5 0 0.00% 1,800 - - - 0 0
ICI 10 0 0 0.00% - - - - 0 0
ICN 37.8 37.5 37.7 37.7 37.2 -300 -0.79% 4,100 - - - 0 0
IDP 225 234 225.3 234 225 +9,000 +4% 71,000 - - - 0 0
IFS 17.2 17.2 17.3 17.4 17.2 0 0.00% 3,700 - - - 0 0
IHK 10.5 0 0 0.00% - - - - 0 0
ILA 5.6 6.3 5.6 6.3 5.6 +700 +12.5% 13,600 - - - 0 0
ILC 5.7 0 0 0.00% - - - - 0 0
ILS 23.5 25 22 25 20.2 +1,500 +6.38% 5,700 - - - 0 0
IME 50.5 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 8.8 0 0 0.00% - - - - 0 0
ISH 26 0 0 0.00% - - - - 0 0
IST 35.3 36.1 36.1 36.1 36.1 +800 +2.27% 100 - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 4.1 4 4.1 4.1 4 -100 -2.44% 4,500 - - - 0 0
JOS 0.9 0 0 0.00% - - - - 0 0
KCB 14.6 14.1 14.6 15 13.5 -500 -3.42% 268,800 - - - 0 0
KGM 5.5 5.6 5.4 5.6 5.4 +100 +1.82% 1,100 - - - 0 0
KHD 15.7 0 0 0.00% - - - - 0 0
KHW 31.8 32 32 32 32 +200 +0.63% 200 - - - 0 0
KIP 13.7 0 0 0.00% - - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
KSQ 2.4 2.3 2.3 2.5 2.2 -100 -4.17% 160,700 - - - 0 0
KTC 9.6 0 0 0.00% - - - - 0 0
KTL 24.6 0 0 0.00% - - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
L12 4.2 4.2 4.2 4.2 4.2 0 0.00% 4,200 - - - 0 0
L44 0.5 0 0 0.00% - - - - 0 0
L45 1.7 0 0 0.00% - - - - 0 0
L62 1.7 0 0 0.00% - - - - 0 0
L63 8 0 0 0.00% - - - - 0 0
LAI 13.5 13.4 13.7 13.7 13.2 -100 -0.74% 40,100 - - - 0 0
LAW 34.4 0 0 0.00% - - - - 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 5 4.4 4.5 4.5 4.4 -600 -12.00% 400 - - - 0 0
LG9 4 4.1 4.1 4.1 4.1 +100 +2.5% 100 - - - 0 0
LIC 27.8 27 27 27 27 -800 -2.88% 1,000 - - - 0 0
LKW 36 36 36 36 36 0 0.00% 100 - - - 0 0
LLM 20 20 20.5 21.1 19.2 0 0.00% 18,300 - - - 0 0
LM3 2 0 0 0.00% - - - - 0 0
LMC 5.2 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 6 6 6 6 0 0.00% 2,400 - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 31.1 35 31.1 35.5 30.7 +3,900 +12.54% 204,000 - - - 0 0
LTC 1.9 0 0 0.00% - - - - 0 0
LTG 6.8 0 0 0.00% - - - - 0 0
M10 23.9 23.8 23.9 24 23.7 -100 -0.42% 18,900 - - - 0 0
MA1 33 32.5 33.5 33.5 32.5 -500 -1.52% 700 - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 5.3 0 0 0.00% - - - - 0 0
MDF 5.6 5.5 5.6 5.6 5.5 -100 -1.79% 300 - - - 0 0
MEC 3.8 0 0 0.00% - - - - 0 0
MEF 1.1 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MFS 40.6 40.6 41 41 40.2 0 0.00% 23,200 - - - 0 3,000
MGC 13.9 13.4 13.6 13.6 12.6 -500 -3.60% 54,900 - - - 0 0
MGG 26.5 0 0 0.00% - - - - 0 0
MGR 4 0 0 0.00% - - - - 0 0
MH3 29.6 29.6 29.3 29.6 29.3 0 0.00% 200 - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 9.4 8.1 8.1 8.1 8.1 -1,300 -13.83% 1,200 - - - 0 0
MKP 30 31 31 31 31 +1,000 +3.33% 100 - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 21.6 21.6 21.1 21.6 21 0 0.00% 3,500 - - - 0 0
MML 40.2 40 40 41.1 39.8 -200 -0.50% 367,800 - - - 0 0
MNB 26 0 0 0.00% - - - - 0 0
MND 9.5 0 0 0.00% - - - - 0 0
MPC 16.7 17 16.7 17 16.7 +300 +1.8% 193,800 - - - 0 0
MPT 0.6 0 0 0.00% - - - - 0 0
MPY 7 0 0 0.00% - - - - 0 0
MQB 5.6 0 0 0.00% - - - - 0 0
MQN 17.7 18.5 18.4 18.5 18.4 +800 +4.52% 900 - - - 0 0
MRF 15 0 0 0.00% - - - - 0 0
MSR 39.3 38 39 41.5 37.5 -1,300 -3.31% 4,391,500 - - - 16,660 5,000
MTA 16.3 15.8 16 16.8 15 -500 -3.07% 106,200 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 7.7 0 0 0.00% - - - - 0 0
MTH 27 0 0 0.00% - - - - 0 0
MTL 5.5 5.6 5.6 5.6 5.6 +100 +1.82% 1,000 - - - 0 0
MTP 13.9 14 13.9 14 13.9 +100 +0.72% 2,300 - - - 0 0
MTS 9.3 9.3 9.3 9.3 9.3 0 0.00% 600 - - - 0 0
MTV 16 0 0 0.00% - - - - 0 0
MVC 16.2 16.5 16.4 16.9 16.2 +300 +1.85% 92,800 - - - 0 0
MVN 64.9 69.5 65.6 70.6 65.5 +4,600 +7.09% 92,300 - - - 0 0
MZG 10.9 10.9 11 11.4 10.7 0 0.00% 306,900 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 35.4 35.4 35.4 35.4 35.4 0 0.00% 200 - - - 0 0
NAU 22.5 0 0 0.00% - - - - 0 0
NAW 9.5 0 0 0.00% - - - - 0 0
NBE 11.3 11.4 11.4 11.4 11.4 +100 +0.88% 500 - - - 0 0
NBT 17.6 17.5 17.6 17.6 17.5 -100 -0.57% 1,200 - - - 0 0
NCG 11.2 11 11.1 11.2 10.8 -200 -1.79% 19,400 - - - 300 0
NCS 38 42 42 42 42 +4,000 +10.53% 100 - - - 100 0
ND2 34.2 34.2 34.5 37.7 34.1 0 0.00% 13,300 - - - 0 0
NDC 160 0 0 0.00% - - - - 0 0
NDP 22.9 0 0 0.00% - - - - 0 0
NDT 5.4 5.3 5.3 5.3 5.3 -100 -1.85% 3,600 - - - 0 0
NDW 14.3 0 0 0.00% - - - - 0 0
NED 7.1 7.2 7.3 7.3 7.1 +100 +1.41% 3,200 - - - 0 0
NGC 1.2 0 0 0.00% - - - - 0 0
NHP 0.3 0 0 0.00% - - - - 0 0
NHV 0.6 0 0 0.00% - - - - 0 0
NJC 14.8 0 0 0.00% - - - - 0 0
NLS 6.8 0 0 0.00% - - - - 0 0
NNT 59.5 0 0 0.00% - - - - 0 0
NOS 1 0 0 0.00% - - - - 0 0
NQB 10.1 0 0 0.00% - - - - 0 0
NQN 13.6 14 14.5 14.5 14 +400 +2.94% 200 - - - 0 0
NS2 16.8 0 0 0.00% - - - - 0 0
NSG 13 0 0 0.00% - - - - 0 0
NSL 20.5 20.5 20.5 20.5 20.5 0 0.00% 300 - - - 0 0
NSS 3.7 0 0 0.00% - - - - 0 0
NTF 10.3 10.3 10.3 10.3 10.3 0 0.00% 100 - - - 0 0
NTT 9.6 0 0 0.00% - - - - 0 0
NTW 20 19.3 20 20 19.3 -700 -3.50% 200 - - - 0 0
NUE 10.5 10.5 10.5 10.5 10.5 0 0.00% 300 - - - 0 0
NVP 42 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 3.7 4.2 3.8 4.2 3.8 +500 +13.51% 11,000 - - - 0 0
ODE 45.8 45.8 45.8 46 45.8 0 0.00% 16,300 - - - 0 0
OIL 16.6 17.8 17.2 18.7 16.9 +1,200 +7.23% 12,975,500 - - - 1,100 523,600
ONW 3.6 0 0 0.00% - - - - 0 0
PAI 12.7 0 0 0.00% - - - - 0 0
PAP 26.4 26.4 26.4 26.4 26.4 0 0.00% 100 - - - 0 0
PAS 2.9 3 2.9 3 2.9 +100 +3.45% 16,600 - - - 0 0 -
PAT 80.9 81 81.8 81.8 80.4 +100 +0.12% 20,900 - - - 200 0
PBC 6 6 6.1 6.1 6 0 0.00% 3,600 - - - 0 0
PBT 17.9 0 0 0.00% - - - - 0 0
PCC 30.4 0 0 0.00% - - - - 0 0
PCF 5.6 0 0 0.00% - - - - 0 0
PCG 3.2 0 0 0.00% - - - - 0 0
PCM 14.4 0 0 0.00% - - - - 0 0
PDC 5.3 0 0 0.00% - - - - 0 0
PEG 3.5 3.7 4 4 3.6 +200 +5.71% 3,500 - - - 0 0
PEQ 42.9 0 0 0.00% - - - - 0 0
PFL 2.7 2.7 2.7 2.8 2.6 0 0.00% 92,100 - - - 0 0
PGB 12.4 12.5 12.5 12.5 12.4 +100 +0.81% 8,700 - - - 0 0
PHH 4.9 0 0 0.00% - - - - 0 0
PHP 37.3 38.7 37.8 39 37.6 +1,400 +3.75% 357,800 - - - 40,000 0
PHS 10.1 0 0 0.00% - - - - 0 0
PIS 10.5 0 0 0.00% - - - - 0 0
PIV 7 7.6 7.1 7.6 7 +600 +8.57% 447,000 - - - 0 0
PJS 22 0 0 0.00% - - - - 0 0
PLA 4.9 5.1 5 5.1 5 +200 +4.08% 6,600 - - - 0 0
PLE 62.5 0 0 0.00% - - - - 0 0
PLO 3.1 0 0 0.00% - - - - 0 0
PMJ 17.9 0 0 0.00% - - - - 0 0
PMT 7 7 7 7 7 0 0.00% 1,000 - - - 0 0
PMW 35.1 0 0 0.00% - - - - 0 0
PND 6.4 0 0 0.00% - - - - 0 0
PNG 42.1 0 0 0.00% - - - - 0 0
PNP 20.5 0 0 0.00% - - - - 0 0
PNT 9.3 0 0 0.00% - - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POM 8.1 0 0 0.00% - - - - 0 0
POS 18.1 17.8 18.4 18.4 17.7 -300 -1.66% 108,800 - - - 0 0
POV 7.9 7.9 7.9 7.9 7.9 0 0.00% 100 - - - 0 0
PPH 29 29 29 29 28.7 0 0.00% 36,700 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 15.8 0 0 0.00% - - - - 0 0
PRT 10.8 10.9 10.7 10.9 10.7 +100 +0.93% 22,800 - - - 0 0
PSB 4.7 4.6 5.3 5.4 4.6 -100 -2.13% 35,900 - - - 0 0
PSG 0.5 0 0 0.00% - - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 11.6 0 0 0.00% - - - - 0 0
PSN 9.5 9.5 9.5 9.5 9.5 0 0.00% 1,000 - - - 0 0
PSP 18.4 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 10.1 0 0 0.00% - - - - 0 0
PTM 15.5 14.4 14.4 14.4 14.4 -1,100 -7.10% 100 - - - 0 0
PTO 19 0 0 0.00% - - - - 0 0
PTP 12.1 11.8 13.9 13.9 11.8 -300 -2.48% 1,400 - - - 0 0
PTT 9.7 10.1 10.1 10.1 10.1 +400 +4.12% 100 - - - 0 0
PTV 3.9 4 4 4.1 3.9 +100 +2.56% 38,500 - - - 0 0
PVA 0.5 0 0 0.00% - - - - 0 0
PVE 2.6 0 0 0.00% - - - - 0 0
PVH 0.7 0 0 0.00% - - - - 0 0
PVM 18.5 0 0 0.00% - - - - 0 0
PVO 6.8 6.9 6.8 7 6.7 +100 +1.47% 40,600 - - - 0 0
PVR 1.2 0 0 0.00% - - - - 0 0
PVV 1.9 0 0 0.00% - - - - 0 0
PVX 2.7 0 0 0.00% - - - - 0 0
PVY 2.4 0 0 0.00% - - - - 0 0
PWA 5.9 5.6 5.6 5.6 5.6 -300 -5.08% 400 - - - 0 0
PWS 12 0 0 0.00% - - - - 0 0
PXA 1 0 0 0.00% - - - - 0 0
PXI 1.2 0 0 0.00% - - - - 0 0
PXL 16.6 17.8 17.4 17.8 17.2 +1,200 +7.23% 691,400 - - - 1,600 0
PXM 0.6 0 0 0.00% - - - - 0 0
PXS 3.7 0 0 0.00% - - - - 0 0
PXT 2.1 0 0 0.00% - - - - 0 0
QBS 0.6 0 0 0.00% - - - - 0 0
QCC 16 18.4 18.4 18.4 18.4 +2,400 +15% 100 - - - 0 0
QHW 36 0 0 0.00% - - - - 0 0
QNC 5.8 0 0 0.00% - - - - 0 0
QNS 47.3 48.5 47.6 48.9 47.6 +1,200 +2.54% 410,700 - - - 102,300 100
QNT 11.8 0 0 0.00% - - - - 0 0
QNU 10 0 0 0.00% - - - - 0 0
QNW 14 0 0 0.00% - - - - 0 0
QPH 34.5 34.6 34.5 34.6 34.5 +100 +0.29% 700 - - - 0 0
QSP 25.3 0 0 0.00% - - - - 0 0
QTP 12.3 12.4 12.4 12.5 12.3 +100 +0.81% 307,500 - - - 0 0
RAT 17 0 0 0.00% - - - - 0 0
RBC 6.4 0 0 0.00% - - - - 0 0
RCC 18.4 18.2 18.4 18.4 18.2 -200 -1.09% 300 - - - 0 0
RCD 1.9 0 0 0.00% - - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RGG 39.2 0 0 0.00% - - - - 0 0
RIC 14.1 0 0 0.00% - - - - 0 0
RTB 28.5 29 28.5 29 28.5 +500 +1.75% 3,100 - - - 0 0
S12 2 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 12.7 12.9 12.9 12.9 12.9 +200 +1.57% 100 - - - 0 0
SAL 1.7 0 0 0.00% - - - - 0 0
SAS 37.2 38.7 37.4 40 36.9 +1,500 +4.03% 127,200 - - - 6,200 0
SB1 6.4 6.5 6.5 6.5 6.5 +100 +1.56% 100 - - - 0 0
SBB 15.9 16.1 16.5 16.5 16.1 +200 +1.26% 4,600 - - - 0 0
SBD 8 0 0 0.00% - - - - 0 0
SBH 41.5 41.9 41.5 41.9 40.7 +400 +0.96% 2,300 - - - 0 0
SBL 6.8 6.7 6.7 6.7 6.7 -100 -1.47% 1,000 - - - 0 0
SBM 34.3 34.3 34.3 34.3 34.3 0 0.00% 100 - - - 0 0
SBR 8.3 0 0 0.00% - - - - 0 0
SBS 5.9 5.9 5.9 5.9 5.8 0 0.00% 1,089,600 - - - 2,000 28,000
SCC 2.7 0 0 0.00% - - - - 0 0
SCD 13.1 0 0 0.00% - - - - 0 0
SCJ 3.2 3.2 3.1 3.4 3.1 0 0.00% 40,100 - - - 0 0
SCL 21.9 21.8 21.5 21.9 21.5 -100 -0.46% 37,700 - - - 0 0
SCO 4.1 0 0 0.00% - - - - 0 0
SD2 3.8 3.5 3.7 3.7 3.5 -300 -7.89% 6,500 - - - 0 0
SD3 8.1 7.1 8.9 8.9 7.1 -1,000 -12.35% 3,900 - - - 0 0
SD6 2.2 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 16.6 0 0 0.00% - - - - 0 0
SDP 0.8 0 0 0.00% - - - - 0 0
SDT 5.1 4.9 5.1 5.1 4.8 -200 -3.92% 3,500 - - - 0 0
SDV 32 0 0 0.00% - - - - 0 0
SDY 1.5 0 0 0.00% - - - - 0 0
SEA 43 43.2 43.2 43.2 43.2 +200 +0.47% 200 - - - 0 0
SEP 20 17.2 17.2 17.2 17.2 -2,800 -14.00% 100 - - - 0 0
SGB 12.5 12.6 12.5 12.6 12.5 +100 +0.8% 1,300 - - - 0 0
SGI 11 11.4 11.5 11.5 11.4 +400 +3.64% 400 - - - 0 0
SGP 26.8 27.8 27 28.3 27 +1,000 +3.73% 305,600 - - - 0 0
SGS 12.6 0 0 0.00% - - - - 0 0
SHC 12 0 0 0.00% - - - - 0 0
SHG 2 0 0 0.00% - - - - 0 0
SID 14.2 14 14.3 14.3 14 -200 -1.41% 3,900 - - - 0 0
SIG 5.9 0 0 0.00% - - - - 0 0
SIV 38.2 38.2 38.2 38.2 38.2 0 0.00% 1,000 - - - 0 0
SJC 4.1 0 0 0.00% - - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 20.4 0 0 0.00% - - - - 0 0
SJM 8.2 0 0 0.00% - - - - 0 0
SKH 24.2 25.1 25.1 25.1 25.1 +900 +3.72% 100 - - - 0 0
SKN 8.6 0 0 0.00% - - - - 0 0
SKV 26.2 27 27 27 27 +800 +3.05% 100 - - - 0 0
SLD 9.5 8.1 8.1 8.1 8.1 -1,400 -14.74% 200 - - - 0 0
SNC 23.7 0 0 0.00% - - - - 0 0
SNZ 33.6 35 34 35.4 33.7 +1,400 +4.17% 22,800 - - - 0 0
SP2 22.7 0 0 0.00% - - - - 0 0
SPB 19.9 0 0 0.00% - - - - 0 0
SPD 8.5 0 0 0.00% - - - - 0 0
SPH 10 0 0 0.00% - - - - 0 0
SPI 1.8 0 0 0.00% - - - - 0 0
SPV 27.8 0 0 0.00% - - - - 0 0
SRB 1.9 1.9 1.9 1.9 1.9 0 0.00% 900 - - - 0 0
SSF 20.1 0 0 0.00% - - - - 0 0
SSG 8.1 8 8.1 8.2 8 -100 -1.23% 7,400 - - - 0 0
SSH 68 0 0 0.00% - - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STD 12.3 10.5 10.5 10.5 10.5 -1,800 -14.63% 11,700 - - - 0 0
STH 19.3 20.3 19.2 20.4 18.8 +1,000 +5.18% 259,900 - - - 0 0
STL 1 0 0 0.00% - - - - 0 0
STS 72.5 0 0 0.00% - - - - 0 0
STT 1.1 0 0 0.00% - - - - 0 0
STW 26 0 0 0.00% - - - - 0 0
SVG 6.9 6.9 6.9 6.9 6.9 0 0.00% 200 - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 32.2 30.4 32 32 30.1 -1,800 -5.59% 122,000 - - - 0 0
SZE 9 9.1 9.3 9.3 9.1 +100 +1.11% 14,000 - - - 0 0
SZG 39.9 37.5 37.5 37.5 37.5 -2,400 -6.02% 200 - - - 0 0
TA6 5.1 0 0 0.00% - - - - 0 0
TAN 44 44 44 44 44 0 0.00% 1,300 - - - 0 0
TAR 3.8 0 0 0.00% - - - - 0 0
TAW 13.1 0 0 0.00% - - - - 0 0
TB8 16 0 0 0.00% - - - - 0 0
TBD 110 0 0 0.00% - - - - 0 0
TBR 8.1 0 0 0.00% - - - - 0 0
TCJ 3.9 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TCW 31.9 32 32 32.2 31.9 +100 +0.31% 8,900 - - - 0 0
TDB 39.1 39.6 40 40 39.6 +500 +1.28% 600 - - - 0 0
TDF 8.8 0 0 0.00% - - - - 0 0
TDS 8.4 8.4 8.4 8.4 8.3 0 0.00% 600 - - - 0 0
TED 61.5 60.2 60.2 60.2 60.2 -1,300 -2.11% 100 - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 5.7 0 0 0.00% - - - - 0 0
TH1 2.8 0 0 0.00% - - - - 0 0
THN 3.8 0 0 0.00% - - - - 0 0
THP 9.7 0 0 0.00% - - - - 0 0
THU 10 0 0 0.00% - - - - 0 0
THW 18 18 18 18 18 0 0.00% 200 - - - 0 0
TID 23.2 23.3 23.2 24 23 +100 +0.43% 24,700 - - - 0 0
TIE 3 0 0 0.00% - - - - 0 0
TIN 106.2 99.8 104 104 98 -6,400 -6.03% 25,400 - - - 0 200
TIS 5.2 5.1 5.2 5.4 5.1 -100 -1.92% 6,200 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 11 0 0 0.00% - - - - 0 0
TLP 6.9 0 0 0.00% - - - - 0 0
TLT 26.5 26.5 26.5 26.5 26.5 0 0.00% 400 - - - 0 0
TMG 72.5 0 0 0.00% - - - - 0 0
TMW 23.5 0 0 0.00% - - - - 0 0
TNA 3.7 0 0 0.00% - - - - 0 0
TNB 9.9 0 0 0.00% - - - - 0 0
TNM 4.1 0 0 0.00% - - - - 0 0
TNP 20.5 0 0 0.00% - - - - 0 0
TNS 3 0 0 0.00% - - - - 0 0
TNW 14.9 12.7 12.7 12.7 12.7 -2,200 -14.77% 800 - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 168.2 165.6 168.2 169 164.5 -2,600 -1.55% 33,600 - - - 0 0 -
TOW 35.2 35.5 35.5 35.5 35.5 +300 +0.85% 100 - - - 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 0 0 0.00% - - - - 0 0
TRS 38.5 0 0 0.00% - - - - 0 0
TRT 3.6 0 0 0.00% - - - - 0 0
TS3 6.4 5.9 6.8 6.8 5.9 -500 -7.81% 38,700 - - - 0 0
TS4 1.2 0 0 0.00% - - - - 0 0
TSD 5.2 5.2 5.2 5.2 5.2 0 0.00% 3,000 - - - 0 0
TSG 11.5 0 0 0.00% - - - - 0 0
TSJ 37.1 0 0 0.00% - - - - 0 0
TST 6.2 0 0 0.00% - - - - 0 0
TTD 134.9 115.3 155 155.1 114.8 -19,600 -14.53% 900 - - - 0 0
TTG 15.5 17.6 17.6 17.6 17.6 +2,100 +13.55% 100 - - - 0 0
TTN 16.8 17 16.8 17 16.6 +200 +1.19% 225,600 - - - 100 100
TTS 4.5 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 19 0 0 0.00% - - - - 0 0
TV1 28.8 27.5 28.5 29.2 27 -1,300 -4.51% 109,300 - - - 0 0
TV6 6.5 0 0 0.00% - - - - 0 0
TVA 14.3 0 0 0.00% - - - - 0 0
TVG 16 0 0 0.00% - - - - 0 0
TVH 74.5 0 0 0.00% - - - - 0 0
TVM 10.4 0 0 0.00% - - - - 0 0
TVN 8.6 9 8.6 9 8.6 +400 +4.65% 1,111,800 - - - 0 0
TW3 14 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDJ 6.9 6.7 6.9 6.9 6.7 -200 -2.90% 24,200 - - - 0 0
UDL 18 16.5 16.5 16.5 16.5 -1,500 -8.33% 500 - - - 0 0
UEM 15.8 0 0 0.00% - - - - 0 0
UMC 8.7 0 0 0.00% - - - - 0 0
UPC 22.4 0 0 0.00% - - - - 0 0
UPH 6.9 0 0 0.00% - - - - 0 0
USC 10.6 0 0 0.00% - - - - 0 0
USD 18.1 18.5 18.1 18.9 18.1 +400 +2.21% 20,600 - - - 0 0
UTT 9.2 0 0 0.00% - - - - 0 0
UXC 1.3 0 0 0.00% - - - - 0 0
VAV 34.1 33.6 34.2 34.2 33.6 -500 -1.47% 1,500 - - - 0 0
VBB 10.7 10.7 10.7 10.8 10.6 0 0.00% 25,700 - - - 0 0
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 25.2 24.6 24.7 25.1 24.2 -600 -2.38% 25,000 - - - 0 0
VCR 39 0 0 0.00% - - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCX 10 0 0 0.00% - - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDG 11.2 11.5 11.5 11.5 11.5 +300 +2.68% 3,000 - - - 0 0
VDN 36.9 0 0 0.00% - - - - 0 0
VDT 5.1 0 0 0.00% - - - - 0 0
VE8 1.6 0 0 0.00% - - - - 0 0
VE9 3.9 4 3.9 4 3.9 +100 +2.56% 7,400 - - - 0 0
VEA 35.7 36.9 35.9 37.4 35.8 +1,200 +3.36% 1,646,100 - - - 15,100 300
VEC 27.7 28 27.9 28 27.7 +300 +1.08% 4,800 - - - 0 0
VEF 112.7 113.2 114.3 114.3 112 +500 +0.44% 7,800 - - - 200 0
VES 31.7 28 35 36 28 -3,700 -11.67% 45,700 - - - 0 0
VET 16.1 17.2 16.8 17.2 16.5 +1,100 +6.83% 3,000 - - - 0 0
VFC 99.7 0 0 0.00% - - - - 0 0
VFR 11.5 0 0 0.00% - - - - 0 0
VGG 43.7 43.8 43.9 43.9 43.7 +100 +0.23% 3,200 - - - 0 0
VGI 127.8 134.5 129.6 137.6 127.5 +6,700 +5.24% 2,297,200 - - - 0 40,000
VGL 19 19 19 19 19 0 0.00% 2,800 - - - 0 0
VGR 67 0 0 0.00% - - - - 0 0
VGT 13.7 15 14.1 15.5 14.1 +1,300 +9.49% 4,758,800 - - - 0 400
VGV 40 42.5 42.5 42.5 42.5 +2,500 +6.25% 100 - - - 0 100
VHD 3.8 0 0 0.00% - - - - 0 0
VHF 19.3 0 0 0.00% - - - - 0 0
VHG 2 2 2 2 1.9 0 0.00% 11,300 - - - 0 0
VHH 3.9 0 0 0.00% - - - - 0 0
VIE 8.8 0 0 0.00% - - - - 0 0
VIH 28 0 0 0.00% - - - - 0 0
VIM 12.2 0 0 0.00% - - - - 0 0
VIN 17.2 17 17 17 17 -200 -1.16% 200 - - - 0 0
VIR 3.6 0 0 0.00% - - - - 0 0
VIW 12.7 13.2 13.2 13.2 13.2 +500 +3.94% 100 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 49.3 48.8 49.2 49.2 48.6 -500 -1.01% 22,400 - - - 0 0
VLC 14.8 15 14.8 15.2 14.7 +200 +1.35% 96,400 - - - 0 2,000
VLG 8.2 8.5 8.1 8.5 8.1 +300 +3.66% 400 - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLS 22.4 19.7 22.2 22.2 19.7 -2,700 -12.05% 18,100 - - - 0 0
VLW 34 34 34 34 34 0 0.00% 100 - - - 0 0
VMA 2.8 0 0 0.00% - - - - 0 0
VMG 2.9 2.8 2.8 2.8 2.8 -100 -3.45% 200 - - - 0 0
VMK 60 0 0 0.00% - - - - 0 0
VMT 19.5 0 0 0.00% - - - - 0 0
VNA 16.3 16.6 16.6 16.6 16.6 +300 +1.84% 100 - - - 0 0
VNB 16 16 15.9 16 15.8 0 0.00% 25,600 - - - 0 0
VNH 1.3 0 0 0.00% - - - - 0 0
VNI 8 8 8 8 8 0 0.00% 1,700 - - - 0 0
VNP 17.5 17.8 17.8 17.9 17.5 +300 +1.71% 25,700 - - - 0 0
VNX 13.3 0 0 0.00% - - - - 0 0
VNY 5.1 0 0 0.00% - - - - 0 0
VNZ 360.1 350 400 400 350 -10,100 -2.80% 13,600 - - - 0 0
VPA 1.8 0 0 0.00% - - - - 0 0
VPC 2.4 0 0 0.00% - - - - 0 0
VPR 8 8 8 8 8 0 0.00% 2,400 - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 13 0 0 0.00% - - - - 0 0
VRG 17.8 18.1 17.8 18.7 17.6 +300 +1.69% 29,500 - - - 0 0
VSE 8.3 8.3 8.3 8.3 8.3 0 0.00% 100 - - - 0 0
VSF 25.1 25.3 25.1 25.3 25 +200 +0.8% 28,700 - - - 0 0
VSG 1.5 0 0 0.00% - - - - 0 0
VSN 16.9 0 0 0.00% - - - - 0 0
VST 3.2 0 0 0.00% - - - - 0 0
VTA 2.3 2.3 2.4 2.4 2.1 0 0.00% 3,100 - - - 0 0
VTD 6.5 6.5 6.5 6.5 6.3 0 0.00% 38,900 - - - 0 0
VTE 5.7 0 0 0.00% - - - - 0 0
VTG 7 0 0 0.00% - - - - 0 0
VTI 4.8 0 0 0.00% - - - - 0 0
VTK 58.6 59.8 58.6 61.6 58.5 +1,200 +2.05% 28,400 - - - 0 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 11.6 0 0 0.00% - - - - 0 0
VTR 12.1 12.5 12.2 12.6 12.1 +400 +3.31% 104,400 - - - 0 0
VTS 7 0 0 0.00% - - - - 0 0
VTX 6.4 0 0 0.00% - - - - 0 0
VUA 17 0 0 0.00% - - - - 0 0
VVN 3.5 0 0 0.00% - - - - 0 0
VW3 12.3 0 0 0.00% - - - - 0 0
VWS 24 24 24 24 24 0 0.00% 200 - - - 0 0
VXB 35.6 0 0 0.00% - - - - 0 0
VXP 30.6 0 0 0.00% - - - - 0 0
VXT 46 0 0 0.00% - - - - 0 0
WSB 56.1 58.7 61.5 64.5 56 +2,600 +4.63% 2,000 - - - 500 0
WTC 10 10 10 10 10 0 0.00% 1,000 - - - 0 0
X26 15 0 0 0.00% - - - - 0 0
X77 0.3 0 0 0.00% - - - - 0 0
XDH 16.8 0 0 0.00% - - - - 0 0
XHC 16.3 14.4 14.4 14.4 14.4 -1,900 -11.66% 100 - - - 0 0
XLV 13.1 0 0 0.00% - - - - 0 0
XMC 8.5 9.5 9.7 9.7 9 +1,000 +11.76% 6,400 - - - 0 0
XMD 5.9 0 0 0.00% - - - - 0 0
XMP 15.6 0 0 0.00% - - - - 0 0
XPH 14.6 14.5 14.6 14.6 14.2 -100 -0.68% 6,700 - - - 0 0
YBC 9.9 0 0 0.00% - - - - 0 0
YTC 32 27.2 27.2 27.2 27.2 -4,800 -15.00% 200 - - - 0 0
ATB - - - - - - - - - - - - - - -
BII - - - - - - - - - - - - - - -
BLW - - - - - - - - - - - - - - -
BMN - - - - - - - - - - - - - - -
CAB - - - - - - - - - - - - - - -
CC4 - - - - - - - - - - - - - - -
CDH - - - - - - - - - - - - - - -
CTC - - - - - - - - - - - - - - -
DKW - - - - - - - - - - - - - - -
DLM - - - - - - - - - - - - - - -
DSV - - - - - - - - - - - - - - -
DTB - - - - - - - - - - - - - - -
DTV - - - - - - - - - - - - - - -
EPC - - - - - - - - - - - - - - -
EPH - - - - - - - - - - - - - - -
FLC - - - - - - - - - - - - - - -
HCB - - - - - - - - - - - - - - -
HEM - - - - - - - - - - - - - - -
HGW - - - - - - - - - - - - - - -
HHR - - - - - - - - - - - - - - -
HIG - - - - - - - - - - - - - - -
HLR - - - - - - - - - - - - - - -
HRT - - - - - - - - - - - - - - -
KCE - - - - - - - - - - - - - - -
KLF - - - - - - - - - - - - - - -
KLM - - - - - - - - - - - - - - -
KSH - - - - - - - - - - - - - - -
KWA - - - - - - - - - - - - - - -
LBC - - - - - - - - - - - - - - -
LGM - - - - - - - - - - - - - - -
MIM - - - - - - - - - - - - - - -
MTC - - - - - - - - - - - - - - -
NEM - - - - - - - - - - - - - - -
NQT - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
PEC - - - - - - - - - - - - - - -
PXC - - - - - - - - - - - - - - -
SAP - - - - - - - - - - - - - - -
SCY - - - - - - - - - - - - - - -
SDJ - - - - - - - - - - - - - - -
SDX - - - - - - - - - - - - - - -
SQC - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TBH - - - - - - - - - - - - - - -
TBT - - - - - - - - - - - - - - -
TEL - - - - - - - - - - - - - - -
TKG - - - - - - - - - - - - - - -
TLI - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
V15 - - - - - - - - - - - - - - -
VCW - - - - - - - - - - - - - - -
VLF - - - - - - - - - - - - - - -
VOC - - - - - - - - - - - - - - -
合計 42,167,530 2,525.00 447,550 669,450
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