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

2026/04/07 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 125.64
-0.19/-0.15%
売買高（相対取引を含む） 39,587,519 株
（前日比 +33.52%）
値上がり銘柄数 118
値下がり銘柄数 104
変わらず銘柄数 571
総銘柄数 793
売買代金（相対取引を含む） 465,938 百万VND
（前日比 +30.32%）
前日終値 125.83 (04/06) 
始値 125.54
高値 126.27
安値 125.29
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) 164,700 136,000 28,700
産業トレンド
+2.31 +0.01 +0.28 -0.76 +1.34 -0.05
-0.04 -0.10 -0.06 -0.12 +0.04 +0.13
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（2026/04/07 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 3.2 3.2 3.2 3.1 0 0.00% 353,500 - - - 0 0
AAS 8.3 8.5 8.2 8.5 8.1 +200 +2.41% 851,500 - - - 0 0
ABB 14.5 14.6 14.5 14.7 14.4 +100 +0.69% 1,569,400 - - - 0 100
ABC 11.5 11.1 11.5 11.5 11.1 -400 -3.48% 11,900 - - - 0 0
ABI 19.7 19.8 19.8 19.9 19.6 +100 +0.51% 38,200 - - - 400 0
ABW 10.2 10.4 10.3 10.4 10.2 +200 +1.96% 45,900 - - - 0 0
ACE 39.5 37.7 38 38 37.5 -1,800 -4.56% 1,600 - - - 0 0
ACM 0.5 0 0 0.00% - - - - 0 0
ACS 3.8 0 0 0.00% - - - - 0 0
ACV 45.3 45.5 45.8 46 45 +200 +0.44% 416,100 - - - 11,000 39,840
AG1 12.3 0 0 0.00% - - - - 0 0
AGF 1.9 0 0 0.00% - - - - 0 0
AGP 37.2 37.3 37.2 37.4 37 +100 +0.27% 4,000 - - - 0 0
AGX 261.8 276 266 276 266 +14,200 +5.42% 1,600 - - - 0 0
AIC 9.2 9.4 9.4 9.4 9.4 +200 +2.17% 1,700 - - - 0 0
AIG 43.4 43 44 44 43 -400 -0.92% 3,800 - - - 0 0
ALV 7.6 7.6 7.6 7.7 7.6 0 0.00% 22,200 - - - 0 0
AMP 12.4 12.4 12.4 12.4 12.4 0 0.00% 3,400 - - - 0 0
AMS 9.2 9.4 9.4 9.6 9 +200 +2.17% 102,000 - - - 0 0
APC 6 6 6 6 6 0 0.00% 1,000 - - - 0 0
APF 50.9 50.3 50 50.7 49 -600 -1.18% 21,200 - - - 0 0
APL 14.5 0 0 0.00% - - - - 0 0
APP 4.8 4.9 5 5 4.9 +100 +2.08% 3,200 - - - 0 0
APT 3.3 0 0 0.00% - - - - 0 0
ATA 0.5 0 0 0.00% - - - - 0 0
ATG 8 0 0 0.00% - - - - 0 0
AVC 49 0 0 0.00% - - - - 0 0
AVG 9.9 10.1 9.9 10.1 9.9 +200 +2.02% 102,900 - - - 0 0
BAL 8 0 0 0.00% - - - - 0 0
BBH 13.9 0 0 0.00% - - - - 0 0
BBM 8.5 0 0 0.00% - - - - 0 0
BBT 12.2 12 12 12 12 -200 -1.64% 3,500 - - - 0 0
BCA 18.9 18.5 19.2 19.2 18.5 -400 -2.12% 4,800 - - - 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 39.3 0 0 0.00% - - - - 0 0
BDT 9.2 9.1 9.3 9.3 9 -100 -1.09% 4,500 - - - 0 0
BDW 27 27 27 27 27 0 0.00% 100 - - - 0 0
BEL 16.2 0 0 0.00% - - - - 0 0
BGE 3.3 0 0 0.00% - - - - 0 0
BGW 16 0 0 0.00% - - - - 0 0
BHA 23.1 0 0 0.00% - - - - 0 0
BHC 1.1 0 0 0.00% - - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHH 21.8 0 0 0.00% - - - - 0 0
BHI 9.3 0 0 0.00% - - - - 0 0
BHK 14 0 0 0.00% - - - - 0 0
BHP 7 0 0 0.00% - - - - 0 0
BIG 6.2 6.2 6.2 6.3 6.1 0 0.00% 131,300 - - - 0 0
BIO 12.5 0 0 0.00% - - - - 0 0
BLI 9 9.1 9.1 9.1 9.1 +100 +1.11% 100 - - - 0 0
BLN 7.9 9 9 9 9 +1,100 +13.92% 600 - - - 0 0
BLT 22 22 22 22 22 0 0.00% 4,800 - - - 0 0
BMD 10 0 0 0.00% - - - - 0 0
BMF 8 0 0 0.00% - - - - 0 0
BMG 19.8 0 0 0.00% - - - - 0 0
BMJ 9.6 0 0 0.00% - - - - 0 0
BMK 14 0 0 0.00% - - - - 0 0
BMS 14.2 14.2 14.3 14.9 14.1 0 0.00% 117,200 - - - 0 0
BMV 4.9 0 0 0.00% - - - - 0 0
BNW 17 18 18 18 18 +1,000 +5.88% 100 - - - 0 0
BOT 1.9 0 0 0.00% - - - - 0 0
BQB 4.1 0 0 0.00% - - - - 0 0
BQP 18.7 0 0 0.00% - - - - 0 0
BRR 19.2 0 0 0.00% - - - - 0 0
BRS 25.4 25 24 25.3 23.8 -400 -1.57% 2,300 - - - 0 0
BSA 20.9 20.9 20.9 20.9 20.9 0 0.00% 2,200 - - - 0 0
BSD 23 0 0 0.00% - - - - 0 0
BSG 18 0 0 0.00% - - - - 0 0
BSH 21.8 22 22 22 22 +200 +0.92% 1,000 - - - 0 0
BSL 11.2 11 11 11 11 -200 -1.79% 9,700 - - - 0 6,000
BSP 11 0 0 0.00% - - - - 0 0
BSQ 17.8 19.9 17.8 19.9 17.8 +2,100 +11.8% 12,200 - - - 0 0
BT1 11.6 0 0 0.00% - - - - 0 0
BTB 4.7 4.4 4.4 4.4 4.4 -300 -6.38% 1,400 - - - 0 0
BTD 19.7 0 0 0.00% - - - - 0 0
BTG 8.7 0 0 0.00% - - - - 0 0
BTH 24.7 23.8 24.5 24.7 23.4 -900 -3.64% 7,700 - - - 0 0
BTN 2.7 0 0 0.00% - - - - 0 0
BTU 16.7 0 0 0.00% - - - - 0 0
BTV 12.5 11.5 11.5 11.5 11.5 -1,000 -8.00% 100 - - - 0 0
BVB 12 12.2 11.9 12.2 11.9 +200 +1.67% 521,900 - - - 0 0
BVG 2.7 0 0 0.00% - - - - 0 0
BVL 15 14.7 15 15 14.7 -300 -2.00% 1,700 - - - 0 0
BVN 21.2 21.2 21.3 21.3 21.2 0 0.00% 400 - - - 0 0
BWA 16.9 0 0 0.00% - - - - 0 0
BWS 34.8 34.8 34.8 34.8 34.8 0 0.00% 100 - - - 0 0
C21 19 0 0 0.00% - - - - 0 0
C22 17.7 0 0 0.00% - - - - 0 0 -
C4G 7.1 7.1 7.1 7.1 6.9 0 0.00% 164,100 - - - 0 0
C92 4.1 0 0 0.00% - - - - 0 0
CAD 0.6 0 0 0.00% - - - - 0 0
CAT 14.9 14.7 15 15 14.7 -200 -1.34% 3,300 - - - 0 0
CBI 14 0 0 0.00% - - - - 0 0
CBS 24.6 24.5 24.6 24.6 24.4 -100 -0.41% 700 - - - 0 0
CC1 35.9 35.9 35.9 35.9 35.9 0 0.00% 300 - - - 0 0
CCA 15.4 0 0 0.00% - - - - 0 0
CCM 37.2 0 0 0.00% - - - - 0 0
CCP 15.8 0 0 0.00% - - - - 0 0
CCS 9.4 9.4 9.4 9.4 9.4 0 0.00% 500 - - - 0 0
CCT 10.5 0 0 0.00% - - - - 0 0
CCV 71 0 0 0.00% - - - - 0 0
CDG 3.5 0 0 0.00% - - - - 0 0
CDO 1.7 0 0 0.00% - - - - 0 0
CDP 16.1 14 14.5 14.5 14 -2,100 -13.04% 2,300 - - - 0 0
CDR 4.3 4.1 4.9 4.9 4.1 -200 -4.65% 3,100 - - - 0 0
CEN 1.6 0 0 0.00% - - - - 0 0
CFM 8.5 0 0 0.00% - - - - 0 0
CFV 21 0 0 0.00% - - - - 0 0
CGV 3.1 3.1 3.1 3.1 3.1 0 0.00% 1,000 - - - 0 0
CH5 11.8 0 0 0.00% - - - - 0 0
CHC 5.6 5.5 5.6 5.6 5.5 -100 -1.79% 5,500 - - - 0 0
CHS 11.2 11 11 11.2 11 -200 -1.79% 1,500 - - - 0 0
CI5 4.8 0 0 0.00% - - - - 0 0
CID 9.8 0 0 0.00% - - - - 0 0
CIP 2.8 2.4 2.4 2.4 2.4 -400 -14.29% 6,200 - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
CKA 62.4 62.4 62 62.9 62 0 0.00% 5,300 - - - 0 0
CKD 30.1 30.1 30.1 30.1 28.8 0 0.00% 700 - - - 0 0
CLX 14.9 14.8 14.8 15 14.8 -100 -0.67% 47,300 - - - 0 0
CMD 19 19.2 19.2 19.3 19.2 +200 +1.05% 10,800 - - - 0 0
CMF 423 0 0 0.00% - - - - 0 0
CMI 0.8 0 0 0.00% - - - - 0 0
CMK 8.3 0 0 0.00% - - - - 0 0
CMM 18.6 0 0 0.00% - - - - 0 0
CMN 68 63 62.9 63.5 62.6 -5,000 -7.35% 3,100 - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 12.9 0 0 0.00% - - - - 0 0
CMW 14 0 0 0.00% - - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 31.2 33.6 33.6 33.6 33.6 +2,400 +7.69% 100 - - - 0 0
CNN 55 0 0 0.00% - - - - 0 0
CNT 6.2 6.3 6.3 6.3 6.3 +100 +1.61% 500 - - - 0 0
CPA 9 0 0 0.00% - - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 4.8 0 0 0.00% - - - - 0 0
CQN 31.4 31.6 31.4 31.6 31.4 +200 +0.64% 11,500 - - - 0 0
CQT 8.5 0 0 0.00% - - - - 0 0
CSI 16.3 17 16.9 17 16.9 +700 +4.29% 600 - - - 0 0
CT3 6.4 0 0 0.00% - - - - 0 0
CT6 7.3 8.2 8.2 8.2 8.2 +900 +12.33% 200 - - - 0 0
CTW 26 0 0 0.00% - - - - 0 0
CYC 1.1 0 0 0.00% - - - - 0 0
DAC 6.3 0 0 0.00% - - - - 0 0
DAG 1.4 0 0 0.00% - - - - 0 0
DAN 32.4 0 0 0.00% - - - - 0 0
DAS 11.1 0 0 0.00% - - - - 0 0
DBM 24 0 0 0.00% - - - - 0 0
DC1 8 8 8 8 7.6 0 0.00% 3,600 - - - 0 0
DCF 42.7 0 0 0.00% - - - - 0 0
DCG 24.1 0 0 0.00% - - - - 0 0
DCH 10 0 0 0.00% - - - - 0 0
DCR 5 0 0 0.00% - - - - 0 0
DCS 1.1 0 0 0.00% - - - - 0 0
DCT 0.5 0 0 0.00% - - - - 0 0
DCV 153 0 0 0.00% - - - - 0 0
DDB 9.4 9.3 8.8 9.3 8.8 -100 -1.06% 2,200 - - - 0 0
DDH 6.3 0 0 0.00% - - - - 0 0
DDM 1.8 0 0 0.00% - - - - 0 0
DDN 9 0 0 0.00% - - - - 0 0
DDV 27.3 27.1 27.1 27.4 26.8 -200 -0.73% 333,100 - - - 22,700 0
DFC 28.9 29 29 29 29 +100 +0.35% 900 - - - 0 0
DFF 0.5 0 0 0.00% - - - - 0 0
DGT 4.1 4.3 4.2 4.3 4.2 +200 +4.88% 23,900 - - - 0 0
DHB 11.8 11.1 11.8 12 11.1 -700 -5.93% 32,000 - - - 0 0
DHD 38.5 38.5 38.5 38.5 38.5 0 0.00% 1,600 - - - 0 0
DHN 21.1 24.2 21.5 24.2 21.5 +3,100 +14.69% 1,500 - - - 0 0
DIC 1 0 0 0.00% - - - - 0 0
DID 4 4.1 3.9 4.1 3.9 +100 +2.5% 7,000 - - - 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 8.2 8.2 8.2 8.2 8.2 0 0.00% 2,000 - - - 0 0
DNA 25.9 0 0 0.00% - - - - 0 0
DND 7.7 0 0 0.00% - - - - 0 0
DNE 8.6 8.7 8.7 8.7 8.7 +100 +1.16% 100 - - - 0 0
DNH 42.7 37.1 37.1 37.1 37.1 -5,600 -13.11% 100 - - - 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 31.8 31.8 31.8 31.8 31.8 0 0.00% 100 - - - 0 0
DOC 7.3 0 0 0.00% - - - - 0 0
DOP 13 11.6 11.6 11.6 11.6 -1,400 -10.77% 1,000 - - - 0 0
DP1 33 34.9 34.9 34.9 34.9 +1,900 +5.76% 100 - - - 0 0 -
DP2 4.3 0 0 0.00% - - - - 0 0
DPC 7.2 0 0 0.00% - - - - 0 0
DPH 57 0 0 0.00% - - - - 0 0
DPP 28 0 0 0.00% - - - - 0 0
DRG 8.6 8.9 8.9 8.9 8.9 +300 +3.49% 100 - - - 0 0
DRI 12.5 12.4 12.5 12.7 12.4 -100 -0.80% 358,000 - - - 0 0
DSD 12.3 0 0 0.00% - - - - 0 0
DSG 6.8 0 0 0.00% - - - - 0 0
DSH 14 14.3 14.1 14.6 13.8 +300 +2.14% 240,000 - - - 0 0
DSP 12.1 0 0 0.00% - - - - 0 0
DTC 4.5 0 0 0.00% - - - - 0 0
DTE 3.7 0 0 0.00% - - - - 0 0
DTH 15 0 0 0.00% - - - - 0 0
DTI 2 1.9 2 2 1.9 -100 -5.00% 27,600 - - - 0 0
DTP 119 119 119 119 119 0 0.00% 1,000 - - - 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 20.5 20.4 20.5 20.5 20.4 -100 -0.49% 12,000 - - - 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 15.8 0 0 0.00% - - - - 0 0
DXL 16.5 0 0 0.00% - - - - 0 0
E12 4 0 0 0.00% - - - - 0 0
E29 8.8 0 0 0.00% - - - - 0 0
ECO 30.2 30.5 30.2 30.5 30 +300 +0.99% 20,800 - - - 0 0
EFI 1.9 1.9 1.8 1.9 1.8 0 0.00% 6,800 - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 22.8 0 0 0.00% - - - - 0 0
EIN 2.5 2.5 2.3 2.5 2.3 0 0.00% 1,200 - - - 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% 1,100 - - - 0 0
F88 129.4 129.4 129.4 130 128.5 0 0.00% 36,900 - - - 10,400 300
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 37 0 0 0.00% - - - - 0 0
FCS 5.9 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 21.9 22.6 21 23 21 +700 +3.2% 20,600 - - - 0 0
FOC 67.7 66.6 66.7 66.8 66.2 -1,100 -1.62% 13,700 - - - 0 0
FOX 78.6 79.4 77.9 82 77.9 +800 +1.02% 166,800 - - - 0 0
FRC 25 0 0 0.00% - - - - 0 0
FRM 6.4 0 0 0.00% - - - - 0 0
FSO 7.4 6.3 6.3 6.3 6.3 -1,100 -14.86% 100 - - - 0 0
FT1 41 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 10.8 10.9 10.8 11 10.6 +100 +0.93% 91,200 - - - 0 0
GCB 5 5.7 5.5 5.7 5.5 +700 +14% 900 - - - 0 0
GCF 18 16.4 17.5 17.5 15.8 -1,600 -8.89% 179,200 - - - 15,000 100
GDA 13.6 13.6 13.5 13.6 13.5 0 0.00% 33,400 - - - 0 0
GER 4 0 0 0.00% - - - - 0 0
GGG 2.3 0 0 0.00% - - - - 0 0
GH3 3.6 0 0 0.00% - - - - 0 0
GLC 6 0 0 0.00% - - - - 0 0
GLW 13.8 0 0 0.00% - - - - 0 0
GMC 4.6 0 0 0.00% - - - - 0 0
GND 28.6 0 0 0.00% - - - - 0 0
GPC 1.9 2 2 2.1 2 +100 +5.26% 49,800 - - - 0 0
GSM 29 29 29 29 29 0 0.00% 6,800 - - - 0 0
GTD 166.9 0 0 0.00% - - - - 0 0
GTS 10.8 0 0 0.00% - - - - 0 0
GVT 86.8 0 0 0.00% - - - - 0 0
H11 8.6 0 0 0.00% - - - - 0 0
HAC 9.5 9 9 9 8.7 -500 -5.26% 700 - - - 0 0
HAF 17.2 0 0 0.00% - - - - 0 0
HAM 77.6 75 71 75 71 -2,600 -3.35% 1,500 - - - 0 0
HAN 8.9 0 0 0.00% - - - - 0 0
HAV 2.5 2.8 2.8 2.8 2.8 +300 +12% 400 - - - 0 0
HBC 5 5 5 5.1 4.9 0 0.00% 1,587,400 - - - 100 0
HBD 19.3 0 0 0.00% - - - - 0 0
HBH 5.7 0 0 0.00% - - - - 0 0
HC1 12.9 0 0 0.00% - - - - 0 0
HC3 26 0 0 0.00% - - - - 0 0
HCI 7.3 0 0 0.00% - - - - 0 0
HD2 10.5 0 0 0.00% - - - - 0 0
HD6 9.1 9.1 9.4 9.4 9.1 0 0.00% 5,400 - - - 0 0
HD8 7 0 0 0.00% - - - - 0 0
HDM 36.5 36.2 36.4 36.5 36.2 -300 -0.82% 3,000 - - - 0 0
HDP 26.1 25.8 26.8 26.8 25.8 -300 -1.15% 700 - - - 0 0
HDW 17.6 0 0 0.00% - - - - 0 0
HEC 65.6 69.5 69 70 67.9 +3,900 +5.95% 3,200 - - - 0 0
HEJ 15 0 0 0.00% - - - - 0 0
HEP 14.9 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 7.6 7.6 7.6 7.6 7.6 0 0.00% 100 - - - 0 0
HJC 6.8 7 7.8 7.8 7 +200 +2.94% 300 - - - 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 39 38.8 37 38.8 37 -200 -0.51% 200 - - - 0 0
HNB 12.1 0 0 0.00% - - - - 0 0
HND 10.8 10.5 10.7 10.8 10.4 -300 -2.78% 91,300 - - - 0 18,000
HNF 28 0 0 0.00% - - - - 0 0
HNG 6.1 6.1 6 6.2 6 0 0.00% 1,480,700 - - - 0 5,000
HNI 30.1 0 0 0.00% - - - - 0 0
HNM 8.4 8.4 8.4 8.5 8.4 0 0.00% 478,500 - - - 0 0
HNP 14.9 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 21.8 21.4 21.4 21.4 21.4 -400 -1.83% 12,200 - - - 0 0
HPD 16.3 16.5 16.5 16.5 16.5 +200 +1.23% 5,700 - - - 0 0
HPH 11.9 0 0 0.00% - - - - 0 0
HPI 23 0 0 0.00% - - - - 0 0
HPM 6.3 0 0 0.00% - - - - 0 0
HPO 15.9 0 0 0.00% - - - - 0 0
HPP 79 0 0 0.00% - - - - 0 0
HPT 26.8 26.8 26.8 26.8 26.8 0 0.00% 200 - - - 0 0
HPW 22.9 23 23 23 23 +100 +0.44% 200 - - - 0 0
HRB 40 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSI 0.5 0 0 0.00% - - - - 0 0
HSM 6.8 0 0 0.00% - - - - 0 0
HSP 14.2 0 0 0.00% - - - - 0 0
HSV 4.7 4.5 4.7 4.9 4.4 -200 -4.26% 88,000 - - - 0 0
HTE 3.3 3.3 3.3 3.3 3.3 0 0.00% 1,500 - - - 0 0
HTM 10 9.5 9.5 9.5 9.5 -500 -5.00% 100 - - - 0 0
HTP 1.1 0 0 0.00% - - - - 0 0
HTT 1.3 0 0 0.00% - - - - 0 0
HU4 10 9.7 10 10 9.7 -300 -3.00% 12,000 - - - 0 0
HU6 4.2 4.2 4.2 4.2 4.2 0 0.00% 3,000 - - - 0 0
HUG 27.5 0 0 0.00% - - - - 0 0
HVA 5 4.5 4.9 5 4.5 -500 -10.00% 36,900 - - - 0 0
HVX 2.3 2.4 2.3 2.4 2.3 +100 +4.35% 49,600 - - - 0 0
HWS 15 15.1 15.1 15.1 15 +100 +0.67% 4,900 - - - 0 0
IBD 5.4 0 0 0.00% - - - - 0 0
ICC 37.1 0 0 0.00% - - - - 0 0
ICF 2.9 0 0 0.00% - - - - 0 0
ICI 8.5 0 0 0.00% - - - - 0 0
ICN 32.5 33 32.9 33 32.9 +500 +1.54% 500 - - - 0 0
IDP 250 0 0 0.00% - - - - 0 0
IFS 16.8 17.6 17.6 17.6 17.6 +800 +4.76% 200 - - - 0 0
IHK 6 0 0 0.00% - - - - 0 0
ILA 5.4 5.2 5.4 5.5 5.2 -200 -3.70% 31,800 - - - 0 0
ILC 7 0 0 0.00% - - - - 0 0
ILS 17.8 18 17.3 18 17.3 +200 +1.12% 16,400 - - - 0 0
IME 45 0 0 0.00% - - - - 0 0
IN4 43.7 0 0 0.00% - - - - 0 0
IRC 4.7 0 0 0.00% - - - - 0 0
ISG 8.9 0 0 0.00% - - - - 0 0
ISH 24.3 24.7 25.1 25.1 23.8 +400 +1.65% 700 - - - 0 0
IST 38.4 0 0 0.00% - - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 4.1 4.1 4.1 4.1 4.1 0 0.00% 1,900 - - - 0 0
JOS 1 0 0 0.00% - - - - 0 0
KCB 12.8 12.5 12.9 12.9 12 -300 -2.34% 222,100 - - - 0 0
KGM 5.8 5.6 5.7 5.7 5.6 -200 -3.45% 13,600 - - - 0 0
KHD 18 0 0 0.00% - - - - 0 0
KHW 33.3 30.1 30.1 30.1 30.1 -3,200 -9.61% 1,000 - - - 0 0
KIP 12.4 0 0 0.00% - - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
KSQ 1.5 0 0 0.00% - - - - 0 0
KTC 9.2 0 0 0.00% - - - - 0 0
KTL 24.8 22 22 22 22 -2,800 -11.29% 3,900 - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
L12 4.4 4.4 4.4 4.4 4.4 0 0.00% 7,300 - - - 0 0
L45 1.7 0 0 0.00% - - - - 0 0
L62 2.6 0 0 0.00% - - - - 0 0
L63 8.5 0 0 0.00% - - - - 0 0
LAI 11.1 11.3 11.1 11.3 11.1 +200 +1.8% 18,200 - - - 0 0
LAW 33 30 28.1 31 28.1 -3,000 -9.09% 400 - - - 0 0
LCC 1.1 0 0 0.00% - - - - 0 0
LCM 0.8 0 0 0.00% - - - - 0 0
LDW 28 0 0 0.00% - - - - 0 0
LEC 4.5 0 0 0.00% - - - - 0 0
LG9 5 5.2 5.2 5.2 5.2 +200 +4% 1,300 - - - 0 0
LIC 32.3 32.3 32.3 32.5 32.3 0 0.00% 5,800 - - - 0 0
LKW 36 35.1 35.2 35.2 35.1 -900 -2.50% 1,100 - - - 0 0
LLM 20.5 21 21 21 21 +500 +2.44% 200 - - - 0 0
LM3 1.7 0 0 0.00% - - - - 0 0
LMC 6.3 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 6.3 6.5 6.8 6.9 6.4 +200 +3.17% 3,400 - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 33.7 33.8 33 36 33 +100 +0.3% 14,900 - - - 0 0
LTC 1.6 0 0 0.00% - - - - 0 0
LTG 6.3 0 0 0.00% - - - - 0 0
M10 22.8 0 0 0.00% - - - - 0 0
MA1 33.6 33.4 28.7 33.4 28.7 -200 -0.60% 600 - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 5.3 0 0 0.00% - - - - 0 0
MDF 5 0 0 0.00% - - - - 0 0
MEC 3.5 0 0 0.00% - - - - 0 0
MEF 1.5 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MFS 34.9 34.8 35.9 36.4 34.7 -100 -0.29% 4,300 - - - 0 0
MGC 12.6 12.7 12.6 12.8 12.6 +100 +0.79% 7,000 - - - 0 0
MGG 26.5 0 0 0.00% - - - - 0 0
MGR 5.1 0 0 0.00% - - - - 0 0
MH3 27.9 27.5 27.5 27.5 27.5 -400 -1.43% 800 - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 8 0 0 0.00% - - - - 0 0
MKP 30 27 27.1 27.1 27 -3,000 -10.00% 1,000 - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 20.3 21.3 21.2 21.3 21.2 +1,000 +4.93% 3,000 - - - 0 0
MML 31.1 31.3 31.2 31.6 31 +200 +0.64% 38,100 - - - 10,800 0
MNB 27 0 0 0.00% - - - - 0 0
MND 9.5 0 0 0.00% - - - - 0 0
MPC 15.6 15.9 15.8 15.9 15.7 +300 +1.92% 23,200 - - - 200 0
MPT 0.6 0 0 0.00% - - - - 0 0
MPY 10.8 0 0 0.00% - - - - 0 0
MQB 5.6 0 0 0.00% - - - - 0 0
MQN 18 19.5 19.5 19.5 19.5 +1,500 +8.33% 500 - - - 0 0
MRF 21.4 21.4 21.4 21.4 21.4 0 0.00% 1,000 - - - 0 0
MSR 48.2 45.9 47.5 48.2 45 -2,300 -4.77% 2,076,000 - - - 38,200 5,200
MTA 13 13.5 13.2 14.9 13.2 +500 +3.85% 16,900 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 7 0 0 0.00% - - - - 0 0
MTH 25 23 23 23 23 -2,000 -8.00% 100 - - - 0 0
MTL 5.6 5.3 5.3 5.3 5.3 -300 -5.36% 400 - - - 0 0
MTP 14.3 0 0 0.00% - - - - 0 0
MTS 10.2 0 0 0.00% - - - - 0 0
MTV 16 0 0 0.00% - - - - 0 0
MVC 15.6 16 15.3 16.2 15.2 +400 +2.56% 71,700 - - - 0 0
MVN 48.7 49.4 48.7 49.4 47.5 +700 +1.44% 11,800 - - - 0 0
MZG 13 13.1 13 13.1 12.8 +100 +0.77% 383,700 - - - 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 11.6 11.5 11.6 11.6 11.5 -100 -0.86% 19,300 - - - 0 0
NBT 16.7 16.6 16.7 16.7 16.6 -100 -0.60% 200 - - - 0 0
NCG 10.4 10.1 10.2 10.7 10 -300 -2.88% 55,100 - - - 0 0
NCS 41 0 0 0.00% - - - - 0 0
ND2 36 36 36 36 36 0 0.00% 8,600 - - - 0 0
NDC 162.6 0 0 0.00% - - - - 0 0
NDP 22.6 0 0 0.00% - - - - 0 0
NDT 4.9 4.9 4.9 4.9 4.9 0 0.00% 400 - - - 0 0
NDW 14.5 0 0 0.00% - - - - 0 0
NED 7 7 7 7 7 0 0.00% 3,900 - - - 0 0
NGC 1.2 0 0 0.00% - - - - 0 0
NHV 0.6 0 0 0.00% - - - - 0 0
NJC 13.9 0 0 0.00% - - - - 0 0
NLS 6.8 0 0 0.00% - - - - 0 0
NNT 60.7 60 62.8 63 60 -700 -1.15% 4,500 - - - 0 0
NOS 0.9 0 0 0.00% - - - - 0 0
NQB 10.1 0 0 0.00% - - - - 0 0
NQN 13.5 0 0 0.00% - - - - 0 0
NSG 13 0 0 0.00% - - - - 0 0
NSL 18 0 0 0.00% - - - - 0 0
NSS 3.7 0 0 0.00% - - - - 0 0
NTF 19.1 0 0 0.00% - - - - 0 0
NTT 9.8 0 0 0.00% - - - - 0 0
NTW 20 0 0 0.00% - - - - 0 0
NUE 10.4 10.2 10.2 10.2 10.2 -200 -1.92% 5,300 - - - 0 0
NVP 35.7 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 3.8 4.2 4 4.2 4 +400 +10.53% 200 - - - 0 0
ODE 45.1 45.2 45 45.4 44.8 +100 +0.22% 21,100 - - - 0 0
OIL 14.4 14.1 14.3 14.8 13.8 -300 -2.08% 2,710,200 - - - 0 0
ONW 5 0 0 0.00% - - - - 0 0
PAI 13.6 0 0 0.00% - - - - 0 0
PAP 26 0 0 0.00% - - - - 0 0
PAS 2.7 2.8 2.7 2.8 2.7 +100 +3.7% 12,000 - - - 0 0 -
PAT 69.1 69.1 69.1 69.4 68.2 0 0.00% 9,400 - - - 0 0
PBC 5.7 5.7 5.7 5.8 5.7 0 0.00% 10,000 - - - 0 0
PBT 13.6 0 0 0.00% - - - - 0 0
PCC 35.1 0 0 0.00% - - - - 0 0
PCF 4 4 4 4 4 0 0.00% 7,200 - - - 0 0
PCG 2.8 0 0 0.00% - - - - 0 0
PCM 11.6 0 0 0.00% - - - - 0 0
PDC 4.8 4.8 4.8 4.8 4.8 0 0.00% 900 - - - 0 0
PEG 4.3 0 0 0.00% - - - - 0 0
PEQ 44 42 42 42 42 -2,000 -4.55% 200 - - - 0 0
PFL 2.2 2.1 2.1 2.2 2 -100 -4.55% 142,400 - - - 0 0
PGB 11.9 11.9 12 12 11.9 0 0.00% 1,300 - - - 0 0
PHH 4.6 0 0 0.00% - - - - 0 0
PHP 32.7 32.8 33 33.2 32.2 +100 +0.31% 47,900 - - - 0 4,650
PHS 11.9 0 0 0.00% - - - - 0 0
PIS 12 0 0 0.00% - - - - 0 0
PIV 6.5 6.4 6.4 6.4 6.3 -100 -1.54% 114,500 - - - 0 0
PJS 18.5 0 0 0.00% - - - - 0 0
PLA 6.2 0 0 0.00% - - - - 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 36.1 0 0 0.00% - - - - 0 0
PND 7.5 0 0 0.00% - - - - 0 0
PNG 42.1 0 0 0.00% - - - - 0 0
PNP 20.5 22.6 22.6 22.6 22.6 +2,100 +10.24% 100 - - - 0 0
PNT 8 0 0 0.00% - - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POM 3.9 0 0 0.00% - - - - 0 0
POS 15.4 15 15.4 15.4 15 -400 -2.60% 18,500 - - - 0 0
POV 7.9 7.6 7.9 7.9 7.6 -300 -3.80% 5,900 - - - 0 0
PPH 27.1 27 27.1 27.2 27 -100 -0.37% 11,800 - - - 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 10.1 10.2 10.5 10.9 10.2 +100 +0.99% 400 - - - 0 0
PSB 5.8 6 5.9 6.5 5.8 +200 +3.45% 70,400 - - - 0 0
PSG 0.5 0 0 0.00% - - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 11.1 10.5 10.5 10.5 10.5 -600 -5.41% 200 - - - 0 0
PSN 9.5 0 0 0.00% - - - - 0 0
PSP 17.6 0 0 0.00% - - - - 0 0
PTE 4.2 0 0 0.00% - - - - 0 0
PTG 1.2 0 0 0.00% - - - - 0 0
PTH 10 0 0 0.00% - - - - 0 0
PTM 15.6 15 15.6 15.6 15 -600 -3.85% 4,500 - - - 0 0
PTO 19.1 0 0 0.00% - - - - 0 0
PTP 11.9 0 0 0.00% - - - - 0 0
PTT 9.7 0 0 0.00% - - - - 0 0
PTV 6.1 5.9 5.6 5.9 5.6 -200 -3.28% 19,500 - - - 0 0
PVE 3.1 0 0 0.00% - - - - 0 0
PVH 0.6 0 0 0.00% - - - - 0 0
PVM 19.4 19.5 19 19.5 19 +100 +0.52% 1,100 - - - 0 0
PVO 7.1 7.1 7.1 7.4 7 0 0.00% 58,700 - - - 0 0
PVR 1 0 0 0.00% - - - - 0 0
PVV 2.1 0 0 0.00% - - - - 0 0
PVX 1.8 0 0 0.00% - - - - 0 0
PVY 2.3 0 0 0.00% - - - - 0 0
PWA 6.4 6.5 6.5 6.7 6.3 +100 +1.56% 22,000 - - - 0 0
PWS 13 0 0 0.00% - - - - 0 0
PXA 0.8 0 0 0.00% - - - - 0 0
PXI 1 0 0 0.00% - - - - 0 0
PXL 13.1 13.1 13 13.2 13 0 0.00% 28,800 - - - 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 20.9 21 24 24 21 +100 +0.48% 200 - - - 0 0
QHW 35 0 0 0.00% - - - - 0 0
QNC 5.8 5.4 5.3 5.4 5.3 -400 -6.90% 4,500 - - - 0 0
QNS 47.4 47.4 47.5 47.5 47.2 0 0.00% 55,600 - - - 0 23,210
QNT 10 0 0 0.00% - - - - 0 0
QNU 10 0 0 0.00% - - - - 0 0
QNW 17.5 15 15 15 15 -2,500 -14.29% 4,200 - - - 0 0
QPH 34.1 34.1 34.1 34.1 34.1 0 0.00% 500 - - - 0 0
QSP 25 25 25 25 25 0 0.00% 200 - - - 0 0
QTP 12.9 12.8 12.9 13.1 12.7 -100 -0.78% 634,500 - - - 0 0
RAT 20.4 0 0 0.00% - - - - 0 0
RBC 6.8 0 0 0.00% - - - - 0 0
RCC 20.8 0 0 0.00% - - - - 0 0
RCD 1.5 0 0 0.00% - - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RGG 38.2 0 0 0.00% - - - - 0 0
RIC 11 0 0 0.00% - - - - 0 0
RTB 28.7 28.5 28.5 28.5 28.3 -200 -0.70% 6,700 - - - 0 0
S12 1.6 0 0 0.00% - - - - 0 0
S72 7.1 0 0 0.00% - - - - 0 0
S74 16.3 0 0 0.00% - - - - 0 0
SAC 12.9 0 0 0.00% - - - - 0 0
SAL 2.3 0 0 0.00% - - - - 0 0
SAS 35.6 35.8 35.6 36 35.2 +200 +0.56% 5,200 - - - 0 0
SB1 7.2 7.1 7.1 7.1 7.1 -100 -1.39% 600 - - - 0 0
SBB 16.3 0 0 0.00% - - - - 0 0
SBD 7.5 0 0 0.00% - - - - 0 0
SBH 41.7 0 0 0.00% - - - - 0 0
SBL 5.3 5.1 5.1 5.1 5.1 -200 -3.77% 100 - - - 0 0
SBM 34.5 34.7 34.7 34.7 34.7 +200 +0.58% 3,300 - - - 0 0
SBR 8.3 0 0 0.00% - - - - 0 0
SBS 5.2 5.3 5.2 5.3 5.1 +100 +1.92% 318,800 - - - 0 16,500
SCC 2.2 0 0 0.00% - - - - 0 0
SCD 12.8 0 0 0.00% - - - - 0 0
SCJ 2.8 0 0 0.00% - - - - 0 0
SCL 19.9 19.4 19.9 19.9 19.3 -500 -2.51% 82,700 - - - 0 0
SCO 3.6 0 0 0.00% - - - - 0 0
SD2 6.7 6.8 6.4 6.8 6.4 +100 +1.49% 2,100 - - - 0 0
SD3 8.1 8.1 8.1 8.1 8.1 0 0.00% 3,000 - - - 0 0
SD6 2.1 0 0 0.00% - - - - 0 0
SD7 2.9 0 0 0.00% - - - - 0 0
SDD 1.4 0 0 0.00% - - - - 0 0
SDK 14.8 0 0 0.00% - - - - 0 0
SDP 0.7 0 0 0.00% - - - - 0 0
SDT 4.6 4.8 4.6 4.8 4.6 +200 +4.35% 500 - - - 0 0
SDV 32 0 0 0.00% - - - - 0 0
SDY 1 0 0 0.00% - - - - 0 0
SEA 47.2 49.9 48.5 49.9 48 +2,700 +5.72% 3,300 - - - 0 0
SEP 19.3 17 17 17 17 -2,300 -11.92% 2,300 - - - 0 0
SGB 12.3 12.4 12.3 12.4 12.3 +100 +0.81% 36,000 - - - 0 0
SGI 11.3 0 0 0.00% - - - - 0 0
SGP 23.6 23.9 23.6 24 23.6 +300 +1.27% 18,600 - - - 0 0
SGS 14 0 0 0.00% - - - - 0 0
SHC 10.5 10 10 10 10 -500 -4.76% 1,200 - - - 0 0
SHG 2.4 0 0 0.00% - - - - 0 0
SID 15.1 0 0 0.00% - - - - 0 0
SIG 6.7 0 0 0.00% - - - - 0 0
SIV 40.5 0 0 0.00% - - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 20.5 20.5 20.5 20.5 20.5 0 0.00% 3,800 - - - 0 0
SJM 6.2 0 0 0.00% - - - - 0 0
SKH 24 0 0 0.00% - - - - 0 0
SKN 7.4 0 0 0.00% - - - - 0 0
SKV 25.3 25.5 25.5 25.5 25.5 +200 +0.79% 6,100 - - - 0 0
SLD 8.6 9 9 9 9 +400 +4.65% 100 - - - 0 0
SNC 26 0 0 0.00% - - - - 0 0
SNZ 30.8 30.7 30.7 30.7 30.7 -100 -0.32% 100 - - - 0 0
SP2 24 23 23 23 23 -1,000 -4.17% 200 - - - 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 1.7 1.7 1.7 1.7 0 0.00% 7,300 - - - 0 0
SSF 28.1 0 0 0.00% - - - - 0 0
SSG 8.2 7.9 8.2 8.2 7.9 -300 -3.66% 12,100 - - - 0 0
SSH 75.1 0 0 0.00% - - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STD 6.9 6.9 7 7 6.9 0 0.00% 1,400 - - - 0 0
STH 20.9 21.2 20.9 21.4 20.8 +300 +1.44% 67,100 - - - 0 0
STL 1 0 0 0.00% - - - - 0 0
STS 72.5 0 0 0.00% - - - - 0 0
STT 0.9 0 0 0.00% - - - - 0 0
STW 26 0 0 0.00% - - - - 0 0
SVG 6.9 0 0 0.00% - - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 24.6 24.7 24.6 24.7 23.9 +100 +0.41% 20,800 - - - 0 0
SZE 8.9 8.5 8.6 8.9 8.5 -400 -4.49% 8,700 - - - 0 0
SZG 35 36.7 36.7 36.7 36.7 +1,700 +4.86% 100 - - - 0 0
TA6 5.6 0 0 0.00% - - - - 0 0
TAN 44.2 44.2 37.6 44.2 37.6 0 0.00% 1,900 - - - 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 6.8 0 0 0.00% - - - - 0 0
TCJ 3.9 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TCW 31.6 31.6 31.8 31.8 31.6 0 0.00% 1,200 - - - 0 0
TDB 40 0 0 0.00% - - - - 0 0
TDF 9.2 9.2 9.2 9.2 9.2 0 0.00% 1,300 - - - 0 0
TDS 8.5 0 0 0.00% - - - - 0 0
TED 60 0 0 0.00% - - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 5.5 6.3 6.3 6.3 6.3 +800 +14.55% 100 - - - 0 0
TH1 2.4 0 0 0.00% - - - - 0 0
THM 8 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 17.5 17.5 17.5 17.5 17.5 0 0.00% 100 - - - 0 0
TID 21.2 21.2 21.2 21.2 21.2 0 0.00% 2,700 - - - 0 0
TIE 3.2 0 0 0.00% - - - - 0 0
TIN 164.5 161.8 163.5 163.5 158 -2,700 -1.64% 39,100 - - - 0 0
TIS 5.1 5.1 4.9 5.1 4.9 0 0.00% 500 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 11.9 0 0 0.00% - - - - 0 0
TLP 7.2 7.9 6.6 7.9 6.6 +700 +9.72% 4,200 - - - 0 0
TLT 26.5 0 0 0.00% - - - - 0 0
TMG 70 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 20.2 23.2 23 23.2 23 +3,000 +14.85% 200 - - - 0 0
TNS 3.7 0 0 0.00% - - - - 0 0
TNW 12 12.3 12 12.5 12 +300 +2.5% 5,300 - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 169 172.5 169.3 172.5 166.3 +3,500 +2.07% 21,200 - - - 0 0 -
TOW 38 0 0 0.00% - - - - 0 0
TPS 67.3 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 42.3 0 0 0.00% - - - - 0 0
TRT 3.6 0 0 0.00% - - - - 0 0
TS3 6.2 6.9 6.9 7.1 6.1 +700 +11.29% 49,800 - - - 0 0
TSD 5 0 0 0.00% - - - - 0 0
TSG 10 0 0 0.00% - - - - 0 0
TSJ 39.4 39.8 39.8 39.8 39.8 +400 +1.02% 100 - - - 0 0
TST 7.5 0 0 0.00% - - - - 0 0
TTD 125 125 125 125 125 0 0.00% 100 - - - 0 0
TTG 14 0 0 0.00% - - - - 0 0
TTN 16 15.8 15.8 16 15.7 -200 -1.25% 10,600 - - - 0 0
TTS 7.8 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 21 0 0 0.00% - - - - 0 0
TV1 33.9 32 33 33.5 31.6 -1,900 -5.60% 213,300 - - - 0 0
TV6 6.5 0 0 0.00% - - - - 0 0
TVA 14 0 0 0.00% - - - - 0 0
TVG 16 0 0 0.00% - - - - 0 0
TVH 90 0 0 0.00% - - - - 0 0
TVM 10.4 0 0 0.00% - - - - 0 0
TVN 8.2 8.2 8.2 8.3 8 0 0.00% 239,500 - - - 0 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% 6,400 - - - 0 0
UDL 27.3 31.3 31.3 31.3 31.3 +4,000 +14.65% 1,000 - - - 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 4 0 0 0.00% - - - - 0 0
UPS 24.4 27.7 27 27.9 26.9 +3,300 +13.52% 4,300 - - - 0 0
USC 12 0 0 0.00% - - - - 0 0
USD 16.6 16.7 16.7 16.7 16.7 +100 +0.6% 2,200 - - - 0 0
UTT 9.2 0 0 0.00% - - - - 0 0
UXC 1.2 0 0 0.00% - - - - 0 0
VAV 35.2 33 35.5 35.5 33 -2,200 -6.25% 300 - - - 0 0
VBB 11.1 12 10.9 12 10.8 +900 +8.11% 121,500 - - - 100 1,900
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 23.6 23.3 24.1 24.1 23.3 -300 -1.27% 1,000 - - - 0 0
VCR 44 0 0 0.00% - - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCX 11.9 12 10.5 12 10.5 +100 +0.84% 23,000 - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDG 17.5 17.5 19 19 17.5 0 0.00% 1,100 - - - 0 0
VDN 26 0 0 0.00% - - - - 0 0
VDT 10.2 11.7 11.7 11.7 11.7 +1,500 +14.71% 200 - - - 0 0
VE8 2.2 0 0 0.00% - - - - 0 0
VE9 3.7 3.8 3.9 3.9 3.8 +100 +2.7% 1,300 - - - 0 0
VEA 33.1 33.2 33.1 33.3 33 +100 +0.3% 213,700 - - - 53,800 15,000
VEC 27.3 27.3 27.4 30.2 27.3 0 0.00% 2,100 - - - 0 0
VEF 105.4 108.8 107 110.8 106.3 +3,400 +3.23% 22,100 - - - 0 100
VES 28.9 0 0 0.00% - - - - 0 0
VET 15.6 0 0 0.00% - - - - 0 0
VFC 90.5 0 0 0.00% - - - - 0 0
VFR 10 10 10 10 10 0 0.00% 1,000 - - - 0 0
VGG 42.2 42.2 42.4 42.4 42.2 0 0.00% 300 - - - 0 0
VGI 89.4 90.5 88.5 93.1 88.3 +1,100 +1.23% 422,800 - - - 0 0
VGL 18.9 18.5 18.5 18.5 18.5 -400 -2.12% 1,800 - - - 0 0
VGR 80 80 80 80 78.5 0 0.00% 1,800 - - - 0 0
VGT 11.8 11.7 11.8 11.9 11.6 -100 -0.85% 642,100 - - - 0 0
VGV 42.2 45 45 45 45 +2,800 +6.64% 100 - - - 0 0
VHD 3.7 3.3 3.3 3.3 3.3 -400 -10.81% 1,700 - - - 0 0
VHF 3.7 0 0 0.00% - - - - 0 0
VHG 1.6 1.7 1.6 1.7 1.6 +100 +6.25% 134,100 - - - 0 0
VHH 2.9 3 3 3 3 +100 +3.45% 100 - - - 0 0
VIE 6.2 7.1 7.1 7.1 7.1 +900 +14.52% 100 - - - 0 0
VIH 28 0 0 0.00% - - - - 0 0
VIM 10.6 0 0 0.00% - - - - 0 0
VIN 17.2 16.6 16.8 16.8 16.6 -600 -3.49% 200 - - - 0 0
VIR 3.1 0 0 0.00% - - - - 0 0
VIW 33.3 38.2 33 38.2 33 +4,900 +14.71% 125,500 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 45.5 45 45.3 45.7 45 -500 -1.10% 18,500 - - - 0 0
VLC 13.3 13.3 13.6 14 13.1 0 0.00% 36,000 - - - 0 100
VLG 9.8 8.5 9.3 9.3 8.5 -1,300 -13.27% 1,900 - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLS 16.2 16.5 16.5 16.5 16 +300 +1.85% 5,100 - - - 0 0
VLW 41 0 0 0.00% - - - - 0 0
VMA 2.8 0 0 0.00% - - - - 0 0
VMG 3 0 0 0.00% - - - - 0 0
VMK 29 0 0 0.00% - - - - 0 0
VMT 16.6 0 0 0.00% - - - - 0 0
VNA 15.6 16 17.2 17.2 16 +400 +2.56% 200 - - - 0 0
VNB 14.8 14.5 14.5 14.5 14.3 -300 -2.03% 18,200 - - - 2,000 0
VNH 1.6 0 0 0.00% - - - - 0 0
VNI 7.5 0 0 0.00% - - - - 0 0
VNP 20 20.1 20.5 20.6 19.6 +100 +0.5% 34,300 - - - 0 0
VNX 13.3 0 0 0.00% - - - - 0 0
VNY 5.4 0 0 0.00% - - - - 0 0
VNZ 309.5 323 310 323 310 +13,500 +4.36% 1,000 - - - 0 0
VPA 1.5 0 0 0.00% - - - - 0 0
VPC 3.1 0 0 0.00% - - - - 0 0
VPR 8 0 0 0.00% - - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 17.7 0 0 0.00% - - - - 0 0
VRG 16.8 16.7 16.8 16.8 16.6 -100 -0.60% 5,000 - - - 0 0
VSE 8.1 8.3 8.1 8.3 8.1 +200 +2.47% 600 - - - 0 0
VSF 27.1 24.7 27.1 27.4 24.7 -2,400 -8.86% 6,700 - - - 0 0
VSG 1.4 0 0 0.00% - - - - 0 0
VSN 16 15.3 15.3 15.3 15.3 -700 -4.38% 300 - - - 0 0
VST 3.1 0 0 0.00% - - - - 0 0
VTA 2 2.1 2.1 2.1 2 +100 +5% 2,800 - - - 0 0
VTD 6 6 6.1 6.1 6 0 0.00% 19,500 - - - 0 0
VTE 8.3 7.1 8.5 8.5 7.1 -1,200 -14.46% 200 - - - 0 0
VTG 4.1 0 0 0.00% - - - - 0 0
VTI 4.8 0 0 0.00% - - - - 0 0
VTK 50.2 51.9 50.9 52 50.9 +1,700 +3.39% 4,000 - - - 0 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 8.2 0 0 0.00% - - - - 0 0
VTR 10.6 10.7 10.7 10.7 10.4 +100 +0.94% 9,700 - - - 0 0
VTS 4.2 0 0 0.00% - - - - 0 0
VTX 6 0 0 0.00% - - - - 0 0
VUA 17.3 0 0 0.00% - - - - 0 0
VVN 2.9 0 0 0.00% - - - - 0 0
VW3 10.5 11.3 10.5 11.9 10.5 +800 +7.62% 33,800 - - - 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 55.5 55.4 55.2 55.4 55.2 -100 -0.18% 2,700 - - - 0 0
WTC 9.8 0 0 0.00% - - - - 0 0
X26 15 0 0 0.00% - - - - 0 0
X77 0.3 0 0 0.00% - - - - 0 0
XDH 17 0 0 0.00% - - - - 0 0
XHC 16.6 0 0 0.00% - - - - 0 0
XLV 14 0 0 0.00% - - - - 0 0
XMC 9 9 9 9 9 0 0.00% 1,000 - - - 0 0
XMD 5.9 0 0 0.00% - - - - 0 0
XMP 14.7 15 16.1 16.1 15 +300 +2.04% 200 - - - 0 0
XPH 14.7 14.6 15.5 15.5 14.5 -100 -0.68% 5,200 - - - 0 0
YBC 8.6 0 0 0.00% - - - - 0 0
YTC 21 0 0 0.00% - - - - 0 0
ASA - - - - - - - - - - - - - - -
ATB - - - - - - - - - - - - - - -
BII - - - - - - - - - - - - - - -
BLW - - - - - - - - - - - - - - -
BMN - - - - - - - - - - - - - - -
CAB - - - - - - - - - - - - - - -
CC4 - - - - - - - - - - - - - - -
CDH - - - - - - - - - - - - - - -
CLG - - - - - - - - - - - - - - -
CTC - - - - - - - - - - - - - - -
DKW - - - - - - - - - - - - - - -
DLM - - - - - - - - - - - - - - -
DPS - - - - - - - - - - - - - - -
DSV - - - - - - - - - - - - - - -
DTB - - - - - - - - - - - - - - -
DTV - - - - - - - - - - - - - - -
EPC - - - - - - - - - - - - - - -
EPH - - - - - - - - - - - - - - -
HCB - - - - - - - - - - - - - - -
HEM - - - - - - - - - - - - - - -
HGW - - - - - - - - - - - - - - -
HHR - - - - - - - - - - - - - - -
HIG - - - - - - - - - - - - - - -
HLR - - - - - - - - - - - - - - -
HRT - - - - - - - - - - - - - - -
KCE - - - - - - - - - - - - - - -
KLF - - - - - - - - - - - - - - -
KLM - - - - - - - - - - - - - - -
KSH - - - - - - - - - - - - - - -
KWA - - - - - - - - - - - - - - -
L44 - - - - - - - - - - - - - - -
LBC - - - - - - - - - - - - - - -
LGM - - - - - - - - - - - - - - -
MIM - - - - - - - - - - - - - - -
MTC - - - - - - - - - - - - - - -
NEM - - - - - - - - - - - - - - -
NHP - - - - - - - - - - - - - - -
NQT - - - - - - - - - - - - - - -
NS2 - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
PEC - - - - - - - - - - - - - - -
PVA - - - - - - - - - - - - - - -
PXC - - - - - - - - - - - - - - -
SAP - - - - - - - - - - - - - - -
SCY - - - - - - - - - - - - - - -
SDJ - - - - - - - - - - - - - - -
SDX - - - - - - - - - - - - - - -
SJC - - - - - - - - - - - - - - -
SQC - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TBH - - - - - - - - - - - - - - -
TBT - - - - - - - - - - - - - - -
TEL - - - - - - - - - - - - - - -
TKG - - - - - - - - - - - - - - -
TLI - - - - - - - - - - - - - - -
TS4 - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
V15 - - - - - - - - - - - - - - -
VCW - - - - - - - - - - - - - - -
VLF - - - - - - - - - - - - - - -
VOC - - - - - - - - - - - - - - -
合計 37,034,769 2,217.65 164,700 136,000
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