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

2026/06/29 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 129.32
+0.40/+0.31%
売買高（相対取引を含む） 18,656,203 株
（前日比 -67.76%）
値上がり銘柄数 123
値下がり銘柄数 98
変わらず銘柄数 558
総銘柄数 779
売買代金（相対取引を含む） 311,215 百万VND
（前日比 -65.32%）
前日終値 128.92 (06/26) 
始値 129.07
高値 129.51
安値 128.67
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) 159,100 370,500 -211,400
産業トレンド
-0.45 -0.28 +0.12 -0.61 -0.43 +0.47
+0.33 -0.71 +0.02 +1.27 -0.24 +0.01
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（2026/06/29 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 29.4 0 0 0.00% - - - - 0 0
AAH 2.5 2.6 2.8 2.8 2.5 +100 +4% 364,900 - - - 0 0
AAS 8.3 8.4 8.3 8.4 8.2 +100 +1.2% 513,300 - - - 0 0
ABB 18 18.1 17.9 18.1 17.9 +100 +0.56% 905,000 - - - 14,500 0
ABC 10 10.1 10.1 10.1 10.1 +100 +1% 5,700 - - - 0 0
ABI 19.3 19.4 19.3 19.4 19.2 +100 +0.52% 21,100 - - - 300 20,000
ABW 12.1 12.2 12.1 12.6 12.1 +100 +0.83% 317,400 - - - 0 0
ACE 38.8 35.1 35.1 37.2 35.1 -3,700 -9.54% 4,900 - - - 0 0
ACM 0.5 0 0 0.00% - - - - 0 0
ACS 5.3 5.3 5.3 5.3 5.3 0 0.00% 1,600 - - - 0 0
ACV 43.7 44 43.7 44.5 43.6 +300 +0.69% 520,400 - - - 4,600 255,700
AG1 10.8 10.9 10.9 10.9 10.9 +100 +0.93% 500 - - - 0 0
AGF 1.9 0 0 0.00% - - - - 0 0
AGP 34.4 34 35.3 35.4 34 -400 -1.16% 4,300 - - - 0 0
AGX 221.7 188.5 192 192 188.5 -33,200 -14.98% 3,300 - - - 0 0
AIC 8.8 0 0 0.00% - - - - 0 0
AIG 51.9 52 52 52.5 51.9 +100 +0.19% 50,400 - - - 40,000 0
ALV 6.9 6.9 6.9 7 6.9 0 0.00% 5,800 - - - 0 0
AMP 15.4 14 14 14 14 -1,400 -9.09% 4,400 - - - 0 0
AMS 7.1 7.1 7.1 7.2 6.8 0 0.00% 107,000 - - - 10,200 0
APC 6 5.6 5.8 5.8 5.6 -400 -6.67% 900 - - - 0 0
APF 47.4 47.9 47.3 48 47.1 +500 +1.05% 36,000 - - - 0 0
APL 11.5 0 0 0.00% - - - - 0 0
APP 4.2 4.2 4.2 4.2 4.2 0 0.00% 400 - - - 0 0
APT 1.7 0 0 0.00% - - - - 0 0
ATA 0.4 0 0 0.00% - - - - 0 0
ATG 7.9 0 0 0.00% - - - - 0 0
AVC 42.7 0 0 0.00% - - - - 0 0
AVG 9 9.1 9.1 9.1 8.9 +100 +1.11% 47,200 - - - 0 0
BAL 7.1 0 0 0.00% - - - - 0 0
BBH 9 9 10.2 10.2 8 0 0.00% 8,900 - - - 0 0
BBM 7.9 8.6 8.6 8.6 8.6 +700 +8.86% 100 - - - 0 0
BBT 11.9 0 0 0.00% - - - - 0 0
BCA 21 21 21 21 21 0 0.00% 10,300 - - - 0 0
BCB 2.2 0 0 0.00% - - - - 0 0
BCP 10 0 0 0.00% - - - - 0 0
BCR 1 0 0 0.00% - - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 38 38 38 38 38 0 0.00% 400 - - - 0 0
BDT 9.3 9.3 9.3 9.3 9.3 0 0.00% 2,500 - - - 0 0
BDW 27 27 27 27 27 0 0.00% 100 - - - 0 0
BEL 28 0 0 0.00% - - - - 0 0
BGE 2.8 0 0 0.00% - - - - 0 0
BGW 16 15 16 16 15 -1,000 -6.25% 11,600 - - - 0 0
BHA 22.1 0 0 0.00% - - - - 0 0
BHC 0.9 0 0 0.00% - - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHH 18 18.9 18.6 18.9 18.6 +900 +5% 300 - - - 0 0
BHI 9.8 8.4 8.4 8.4 8.4 -1,400 -14.29% 500 - - - 0 0
BHK 13.1 0 0 0.00% - - - - 0 0
BHP 7.2 0 0 0.00% - - - - 0 0
BIG 4.8 4.8 4.7 4.9 4.7 0 0.00% 195,800 - - - 0 0
BIO 12 12 12 12 12 0 0.00% 700 - - - 0 0
BLF 2.5 2.8 2.6 2.8 2.6 +300 +12% 9,200 - - - 0 0
BLI 8.1 8.1 8 8.1 8 0 0.00% 3,100 - - - 0 0
BLN 7.9 0 0 0.00% - - - - 0 0
BLT 21 21.8 21.8 21.8 21.8 +800 +3.81% 100 - - - 0 0
BMD 12.5 0 0 0.00% - - - - 0 0
BMF 7.4 7.4 7.4 7.4 7.4 0 0.00% 1,400 - - - 0 0
BMG 11.1 0 0 0.00% - - - - 0 0
BMJ 13.5 13 13.4 13.4 11.5 -500 -3.70% 7,700 - - - 0 0
BMK 14 0 0 0.00% - - - - 0 0
BMS 14 14 14 14 13.8 0 0.00% 109,600 - - - 0 0
BMV 4.6 3 3 3 3 -1,600 -34.78% 300 - - - 0 0
BNW 18.5 0 0 0.00% - - - - 0 0
BOT 1.7 0 0 0.00% - - - - 0 0
BQB 3.7 0 0 0.00% - - - - 0 0
BQP 15.5 17.8 17.8 17.8 17.8 +2,300 +14.84% 100 - - - 0 0
BRR 19.1 0 0 0.00% - - - - 0 0
BRS 23.4 24 24 24 23.9 +600 +2.56% 1,500 - - - 0 0
BSA 20.2 19.8 19.8 19.8 19.8 -400 -1.98% 100 - - - 0 0
BSD 15.1 0 0 0.00% - - - - 0 0
BSG 11 10.5 10.5 10.5 10.5 -500 -4.55% 500 - - - 0 0
BSH 16.8 0 0 0.00% - - - - 0 0
BSL 12.5 12.6 12.6 12.6 12.6 +100 +0.8% 100 - - - 0 0
BSP 10.2 0 0 0.00% - - - - 0 0
BSQ 18.5 0 0 0.00% - - - - 0 0
BT1 10.1 0 0 0.00% - - - - 0 0
BTB 4.9 4.8 4.9 4.9 4.2 -100 -2.04% 500 - - - 0 0
BTD 21 18 18 18 18 -3,000 -14.29% 100 - - - 0 0
BTG 8.1 0 0 0.00% - - - - 0 0
BTH 21.2 0 0 0.00% - - - - 0 0
BTN 3 0 0 0.00% - - - - 0 0
BTU 16.1 0 0 0.00% - - - - 0 0
BTV 16.5 0 0 0.00% - - - - 0 0
BVB 13.8 13.8 13.8 14 13.7 0 0.00% 1,678,600 - - - 16,300 13,000
BVG 2.8 0 0 0.00% - - - - 0 0
BVL 14.2 0 0 0.00% - - - - 0 0
BVN 18.1 18.1 18.1 18.1 18.1 0 0.00% 500 - - - 0 0
BWA 12.9 0 0 0.00% - - - - 0 0
BWS 34.1 33.8 34.1 34.1 33.8 -300 -0.88% 9,000 - - - 0 0
C21 19.4 0 0 0.00% - - - - 0 0
C22 18 0 0 0.00% - - - - 0 0 -
C4G 6.5 6.7 6.5 6.7 6.5 +200 +3.08% 272,800 - - - 0 0
C92 3.9 3.8 3.8 3.8 3.8 -100 -2.56% 100 - - - 0 0
CAD 0.5 0 0 0.00% - - - - 0 0
CAT 14.9 14.9 15 15 14.9 0 0.00% 6,100 - - - 0 0
CBI 12 0 0 0.00% - - - - 0 0
CBS 24.5 24 24.8 24.8 24 -500 -2.04% 7,100 - - - 0 0
CC1 34.5 0 0 0.00% - - - - 0 0
CCA 12.6 12.9 12.8 12.9 12.8 +300 +2.38% 1,800 - - - 0 0
CCM 29.9 0 0 0.00% - - - - 0 0
CCP 20.5 0 0 0.00% - - - - 0 0
CCS 8.2 8 8 8 8 -200 -2.44% 200 - - - 0 0
CCT 8.9 0 0 0.00% - - - - 0 0
CCV 74.5 0 0 0.00% - - - - 0 0
CDG 3.5 0 0 0.00% - - - - 0 0
CDO 1.4 0 0 0.00% - - - - 0 0
CDP 12.9 0 0 0.00% - - - - 0 0
CDR 4.3 0 0 0.00% - - - - 0 0
CEN 1.7 0 0 0.00% - - - - 0 0
CFM 13.5 0 0 0.00% - - - - 0 0
CFV 17 0 0 0.00% - - - - 0 0
CGV 3 3.1 3.1 3.1 3.1 +100 +3.33% 400 - - - 0 0
CH5 15.4 0 0 0.00% - - - - 0 0
CHC 5.6 0 0 0.00% - - - - 0 0
CHS 10.7 11.2 11.2 11.2 11.2 +500 +4.67% 1,100 - - - 0 0
CI5 3.6 0 0 0.00% - - - - 0 0
CID 8 8 8 8 8 0 0.00% 100 - - - 0 0
CIP 1.8 0 0 0.00% - - - - 0 0
CK8 5.6 0 0 0.00% - - - - 0 0
CKA 65.3 65 65.2 65.4 65 -300 -0.46% 2,200 - - - 0 0
CKD 25 23 23.1 23.1 23 -2,000 -8.00% 2,100 - - - 0 0
CLX 14.6 14.6 14.6 14.6 14.6 0 0.00% 80,600 - - - 0 0
CMD 18.4 18.4 18.5 18.5 18.4 0 0.00% 500 - - - 0 0
CMF 375.7 0 0 0.00% - - - - 0 0
CMI 0.8 0 0 0.00% - - - - 0 0
CMK 7.8 0 0 0.00% - - - - 0 0
CMM 19.4 0 0 0.00% - - - - 0 0
CMN 23.5 23.2 23.6 23.6 23 -300 -1.28% 2,500 - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 11.8 11.8 11.8 11.8 11.8 0 0.00% 100 - - - 0 0
CMW 12.9 12.9 13 13 12.9 0 0.00% 1,100 - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 29.6 31.9 32.5 32.5 30.5 +2,300 +7.77% 2,200 - - - 0 0
CNN 64 0 0 0.00% - - - - 0 0
CNT 6.1 0 0 0.00% - - - - 0 0
CPA 8.8 0 0 0.00% - - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 6 0 0 0.00% - - - - 0 0
CQN 30.6 30.6 30.6 30.7 30.5 0 0.00% 10,300 - - - 0 0
CQT 6.8 6.8 6.8 6.8 6.8 0 0.00% 100 - - - 0 0
CSI 15.9 0 0 0.00% - - - - 0 0
CT3 6.8 0 0 0.00% - - - - 0 0
CT6 7.8 6.8 6.8 6.8 6.8 -1,000 -12.82% 100 - - - 0 0
CTW 24.7 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 30.3 0 0 0.00% - - - - 0 0
DAS 11.2 0 0 0.00% - - - - 0 0
DBM 29.1 28.7 32.1 32.1 28.7 -400 -1.37% 1,500 - - - 0 0
DC1 5.6 5.7 6.1 6.1 5.7 +100 +1.79% 400 - - - 0 0
DCF 37.7 32.1 35 38 32.1 -5,600 -14.85% 700 - - - 0 0
DCG 23.5 0 0 0.00% - - - - 0 0
DCH 10 0 0 0.00% - - - - 0 0
DCR 5.9 0 0 0.00% - - - - 0 0
DCS 0.7 0 0 0.00% - - - - 0 0
DCT 0.5 0 0 0.00% - - - - 0 0
DCV 156 141 140 141 140 -15,000 -9.62% 300 - - - 0 0
DDB 9.5 8.9 9.7 9.7 8.9 -600 -6.32% 62,800 - - - 0 0
DDH 4.3 0 0 0.00% - - - - 0 0
DDM 2.1 0 0 0.00% - - - - 0 0
DDN 7 7.7 7.2 7.8 7 +700 +10% 11,900 - - - 0 0
DDV 23.1 22.8 23.1 23.2 22.6 -300 -1.30% 438,200 - - - 0 0
DFC 27.8 29.8 28 29.8 27.8 +2,000 +7.19% 2,200 - - - 0 0
DFF 0.5 0 0 0.00% - - - - 0 0
DGT 3.8 3.9 3.8 3.9 3.8 +100 +2.63% 9,300 - - - 0 0
DHB 10.5 10.4 10.4 10.4 10.3 -100 -0.95% 7,300 - - - 0 0
DHD 27.8 28 28 28 28 +200 +0.72% 500 - - - 0 0
DHN 18.5 16.5 16.5 16.5 16.5 -2,000 -10.81% 1,100 - - - 0 0
DIC 0.9 0 0 0.00% - - - - 0 0
DID 3.7 4 4 4 4 +300 +8.11% 100 - - - 0 0
DKC 0.1 0 0 0.00% - - - - 0 0
DLD 4.9 0 0 0.00% - - - - 0 0
DLR 12 0 0 0.00% - - - - 0 0
DLT 8.6 0 0 0.00% - - - - 0 0
DM7 20 0 0 0.00% - - - - 0 0
DMN 9.8 9.8 9.8 9.8 9.8 0 0.00% 4,800 - - - 0 0
DNA 24 0 0 0.00% - - - - 0 0
DND 8.6 0 0 0.00% - - - - 0 0
DNE 8.2 8.2 8.2 8.3 8.2 0 0.00% 600 - - - 0 0
DNH 49 0 0 0.00% - - - - 0 0
DNL 28.4 0 0 0.00% - - - - 0 0
DNM 5.1 0 0 0.00% - - - - 0 0
DNN 7 0 0 0.00% - - - - 0 0
DNT 61 0 0 0.00% - - - - 0 0
DNW 32.9 32.9 32.9 32.9 32.9 0 0.00% 100 - - - 0 0
DOC 7.3 0 0 0.00% - - - - 0 0
DOP 12.8 0 0 0.00% - - - - 0 0
DP1 29.8 29.1 29.1 29.1 29.1 -700 -2.35% 200 - - - 0 0 -
DP2 4.5 0 0 0.00% - - - - 0 0
DPC 8.3 0 0 0.00% - - - - 0 0
DPH 30.9 0 0 0.00% - - - - 0 0
DPP 26.5 0 0 0.00% - - - - 0 0
DRG 8.5 8.3 8.3 8.3 8.3 -200 -2.35% 1,100 - - - 0 0
DRI 13.4 13.3 13.1 13.4 13.1 -100 -0.75% 397,700 - - - 0 0
DSD 17.9 0 0 0.00% - - - - 0 0
DSG 6.8 0 0 0.00% - - - - 0 0
DSH 14.5 14.5 14.4 14.6 14.4 0 0.00% 43,700 - - - 0 0
DSP 12.8 12.8 12.8 12.8 12.8 0 0.00% 1,700 - - - 0 0
DTC 5.3 0 0 0.00% - - - - 0 0
DTH 14.4 0 0 0.00% - - - - 0 0
DTI 1.9 2 1.8 2 1.8 +100 +5.26% 600 - - - 0 0
DTP 77.5 76 78 78 76 -1,500 -1.94% 1,100 - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 10.3 0 0 0.00% - - - - 0 0
DVG 0.9 0 0 0.00% - - - - 0 0
DVN 20 20 20.1 20.3 20 0 0.00% 4,200 - - - 0 0
DVW 45 0 0 0.00% - - - - 0 0
DWC 18.9 0 0 0.00% - - - - 0 0
DWS 14.1 13.4 12.5 13.4 12.5 -700 -4.96% 2,300 - - - 0 0
DXL 9.4 0 0 0.00% - - - - 0 0
E12 3.5 3.1 3.1 3.1 3.1 -400 -11.43% 200 - - - 0 0
E29 9 0 0 0.00% - - - - 0 0
ECO 23.4 23.6 23.4 23.6 23.1 +200 +0.85% 800 - - - 0 0
EFI 3.8 0 0 0.00% - - - - 0 0
EGL 13.1 0 0 0.00% - - - - 0 0
EIC 19.9 18.5 18.5 18.5 18.5 -1,400 -7.04% 1,000 - - - 0 0
EIN 2.1 2 2.1 2.1 2 -100 -4.76% 13,000 - - - 0 0
EME 29.5 0 0 0.00% - - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 18.5 0 0 0.00% - - - - 0 0
F88 77.3 78.3 77.2 79.2 77.1 +1,000 +1.29% 155,600 - - - 0 10,900
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 62.3 71.6 71.6 71.6 71.6 +9,300 +14.93% 100 - - - 0 0
FCS 6.7 6.7 6.7 6.7 6.7 0 0.00% 300 - - - 0 0
FGL 3.9 0 0 0.00% - - - - 0 0
FHN 8.9 0 0 0.00% - - - - 0 0
FHS 41.4 41.4 41.4 41.4 40.3 0 0.00% 2,100 - - - 0 0
FIC 18.6 18.3 18.3 18.3 18.3 -300 -1.61% 2,100 - - - 0 0
FOC 73.3 73.3 73.5 74.7 73.3 0 0.00% 24,300 - - - 600 0
FOX 75 74.1 74.8 75 73.9 -900 -1.20% 85,900 - - - 0 0
FRC 25 0 0 0.00% - - - - 0 0
FRM 9.4 0 0 0.00% - - - - 0 0
FSO 8 0 0 0.00% - - - - 0 0
FT1 42.9 0 0 0.00% - - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.4 0 0 0.00% - - - - 0 0
G20 0.6 0 0 0.00% - - - - 0 0
G36 9.9 10.3 9.9 10.5 9.8 +400 +4.04% 209,200 - - - 0 0
GCB 6.7 0 0 0.00% - - - - 0 0
GCF 18.1 18.4 18.1 18.5 18.1 +300 +1.66% 9,900 - - - 300 0
GDA 13.6 13.6 13.6 13.7 13.5 0 0.00% 45,100 - - - 0 20,000
GER 6.4 0 0 0.00% - - - - 0 0
GGG 2.6 0 0 0.00% - - - - 0 0
GH3 3.6 0 0 0.00% - - - - 0 0
GLC 6 0 0 0.00% - - - - 0 0
GLW 13.3 0 0 0.00% - - - - 0 0
GMC 4 0 0 0.00% - - - - 0 0
GND 26.9 0 0 0.00% - - - - 0 0
GPC 1.9 1.9 1.9 1.9 1.9 0 0.00% 39,200 - - - 0 0
GSM 30 30 30 30 30 0 0.00% 200 - - - 0 0
GTD 207 0 0 0.00% - - - - 0 0
GTS 10.6 11 11 11 11 +400 +3.77% 1,000 - - - 0 0
GVT 79.3 81.1 82 84.9 81.1 +1,800 +2.27% 1,100 - - - 0 0
H11 25.7 0 0 0.00% - - - - 0 0
HAC 9.2 10 10 10 10 +800 +8.7% 100 - - - 0 0
HAF 12 0 0 0.00% - - - - 0 0
HAM 42.1 0 0 0.00% - - - - 0 0
HAN 8.1 8.3 8.3 8.3 8.3 +200 +2.47% 500 - - - 0 0
HAV 3 0 0 0.00% - - - - 0 0
HBC 4.9 5 5 5 4.9 +100 +2.04% 619,200 - - - 0 0
HBD 25.5 0 0 0.00% - - - - 0 0
HBH 5.5 0 0 0.00% - - - - 0 0
HC1 12.5 13.4 13.4 13.4 13.4 +900 +7.2% 1,000 - - - 0 0
HC3 25.5 0 0 0.00% - - - - 0 0
HCI 7.3 0 0 0.00% - - - - 0 0
HD2 11 9.4 9.4 9.4 9.4 -1,600 -14.55% 100 - - - 0 0
HD6 9 8.8 8.8 8.8 8.8 -200 -2.22% 7,200 - - - 0 0
HD8 6.7 0 0 0.00% - - - - 0 0
HDM 35.4 35.5 35.1 35.8 35.1 +100 +0.28% 5,400 - - - 0 0
HDP 25.2 0 0 0.00% - - - - 0 0
HDW 17.1 0 0 0.00% - - - - 0 0
HEC 31.2 31.2 31 31.2 31 0 0.00% 1,000 - - - 0 0
HEJ 14.9 0 0 0.00% - - - - 0 0
HEP 12 12 12.1 12.1 12 0 0.00% 7,300 - - - 2,000 0
HES 22.9 0 0 0.00% - - - - 0 0
HFB 9.8 0 0 0.00% - - - - 0 0
HFC 8.5 0 0 0.00% - - - - 0 0
HFX 5.1 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 7.8 7.5 7.5 7.6 7.5 -300 -3.85% 11,100 - - - 0 0
HJC 8.8 0 0 0.00% - - - - 0 0
HKB 0.5 0 0 0.00% - - - - 0 0
HLB 445.4 0 0 0.00% - - - - 0 0
HLS 26.5 0 0 0.00% - - - - 0 0
HLT 10.6 0 0 0.00% - - - - 0 0
HLY 9.9 0 0 0.00% - - - - 0 0
HMD 16.5 16 16 16 16 -500 -3.03% 500 - - - 0 0
HMG 4.7 0 0 0.00% - - - - 0 0
HMS 31.7 33.9 33.9 33.9 33.9 +2,200 +6.94% 100 - - - 0 0
HNB 15.7 13.4 13.4 13.4 13.4 -2,300 -14.65% 100 - - - 0 0
HND 10.2 10.1 10.2 10.2 10 -100 -0.98% 3,500 - - - 0 0
HNF 23 0 0 0.00% - - - - 0 0
HNG 7 7 7 7 6.9 0 0.00% 470,900 - - - 0 0
HNI 21.3 0 0 0.00% - - - - 0 0
HNM 8.6 8.6 8.6 8.7 8.5 0 0.00% 526,600 - - - 0 0
HNP 18 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 20 0 0 0.00% - - - - 0 0
HPD 16.2 16.3 16.3 16.3 16.3 +100 +0.62% 1,000 - - - 400 0
HPH 13.6 0 0 0.00% - - - - 0 0
HPI 16 18.4 18.4 18.4 18.4 +2,400 +15% 100 - - - 0 0
HPO 15.3 0 0 0.00% - - - - 0 0
HPP 78 0 0 0.00% - - - - 0 0
HPT 28 28 28 28 28 0 0.00% 500 - - - 0 0
HPW 22.2 0 0 0.00% - - - - 0 0
HRB 40 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSM 6.9 0 0 0.00% - - - - 0 0
HSP 15.2 15.5 15.5 15.5 15.5 +300 +1.97% 1,000 - - - 0 0
HSV 4.3 4.2 4.2 4.3 4.2 -100 -2.33% 1,600 - - - 0 0
HTE 2.8 2.8 2.8 2.8 2.8 0 0.00% 6,100 - - - 0 0
HTM 11.6 10 10.2 12 10 -1,600 -13.79% 34,800 - - - 0 0
HTP 0.9 0 0 0.00% - - - - 0 0
HTT 1.6 0 0 0.00% - - - - 0 0
HU4 9.4 9.2 9.3 9.3 9.2 -200 -2.13% 600 - - - 0 0
HU6 3.8 3.9 3.9 3.9 3.9 +100 +2.63% 500 - - - 0 0
HUG 30.3 0 0 0.00% - - - - 0 0
HVA 3.4 0 0 0.00% - - - - 0 0
HVX 2.4 2.5 2.5 2.5 2.5 +100 +4.17% 200 - - - 0 0
HWS 15.1 15.1 15.1 15.1 15.1 0 0.00% 100 - - - 0 0
IBD 5.4 0 0 0.00% - - - - 0 0
ICC 33.2 0 0 0.00% - - - - 0 0
ICF 2.6 2.5 2.6 2.6 2.5 -100 -3.85% 1,700 - - - 0 0
ICI 9 0 0 0.00% - - - - 0 0
ICN 29 28.5 28.5 28.5 28.5 -500 -1.72% 700 - - - 0 0
IDP 250 0 0 0.00% - - - - 0 0
IFS 17.5 17.5 17.5 17.5 17.5 0 0.00% 1,000 - - - 0 1,000
ILA 7 7 7.5 8 7 0 0.00% 5,900 - - - 0 0
ILC 5.9 5.8 5.8 5.8 5.8 -100 -1.69% 300 - - - 0 0
ILS 22.5 23.3 23 23.3 21.8 +800 +3.56% 8,500 - - - 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 25.1 25 25 25 25 -100 -0.40% 100 - - - 0 0
IST 41 38 37.9 38 37.9 -3,000 -7.32% 2,000 - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 3.8 0 0 0.00% - - - - 0 0
JOS 1.2 0 0 0.00% - - - - 0 0
KCB 10.7 10.7 10.7 10.7 10.7 0 0.00% 4,200 - - - 0 0
KGM 5.4 5.4 5.4 5.4 5.4 0 0.00% 2,200 - - - 0 0
KHD 16 0 0 0.00% - - - - 0 0
KHW 30 0 0 0.00% - - - - 0 0
KIP 12.8 0 0 0.00% - - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
KSQ 0.9 0 0 0.00% - - - - 0 0
KTC 9.2 0 0 0.00% - - - - 0 0
KTL 18.9 21.7 21.7 21.7 21.7 +2,800 +14.81% 1,200 - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
L12 4.6 0 0 0.00% - - - - 0 0
L45 1.9 0 0 0.00% - - - - 0 0
L62 3.3 0 0 0.00% - - - - 0 0
L63 9.5 0 0 0.00% - - - - 0 0
LAI 10.9 11 10.9 11 10.9 +100 +0.92% 3,800 - - - 0 0
LAW 25.7 0 0 0.00% - - - - 0 0
LCM 0.7 0 0 0.00% - - - - 0 0
LDW 28 0 0 0.00% - - - - 0 0
LEC 4.2 4.7 4.2 4.7 4.2 +500 +11.9% 600 - - - 0 0
LG9 4.6 4 4 4 4 -600 -13.04% 100 - - - 0 0
LIC 29 28.6 28.6 28.6 28.6 -400 -1.38% 200 - - - 0 0
LKW 35 35 35 35 35 0 0.00% 100 - - - 0 0
LLM 21 23.4 23.4 23.4 23.4 +2,400 +11.43% 300 - - - 0 0
LM3 1.7 0 0 0.00% - - - - 0 0
LMC 5.8 5.5 5.3 6.6 5.3 -300 -5.17% 500 - - - 0 0
LMH 1.2 0 0 0.00% - - - - 0 0
LMI 9.4 0 0 0.00% - - - - 0 0
LNC 4 0 0 0.00% - - - - 0 0
LO5 0.4 0 0 0.00% - - - - 0 0
LPT 7.7 0 0 0.00% - - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 32.8 35 32.5 35 32.4 +2,200 +6.71% 27,500 - - - 0 0
LTC 1.2 0 0 0.00% - - - - 0 0
LTG 5.3 0 0 0.00% - - - - 0 0
M10 21 21.5 21.5 21.5 21.5 +500 +2.38% 200 - - - 0 0
MA1 31 32.9 32.9 32.9 32.9 +1,900 +6.13% 100 - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 5.3 0 0 0.00% - - - - 0 0
MDF 4.7 4.7 4.7 4.7 4.7 0 0.00% 200 - - - 0 0
MEC 2.6 0 0 0.00% - - - - 0 0
MEF 2.1 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MFS 33.2 33.2 33.3 33.3 33 0 0.00% 3,300 - - - 100 0
MGC 10.9 10.9 10.9 10.9 10.9 0 0.00% 4,400 - - - 0 0
MGG 24.3 0 0 0.00% - - - - 0 0
MGR 8.1 0 0 0.00% - - - - 0 0
MH3 27.2 30.6 29 30.6 29 +3,400 +12.5% 8,500 - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 8 0 0 0.00% - - - - 0 0
MKP 29 0 0 0.00% - - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 17 17 17 17 17 0 0.00% 800 - - - 0 0
MML 29.3 29.7 29.4 29.8 29.4 +400 +1.37% 24,600 - - - 0 2,800
MNB 24.5 0 0 0.00% - - - - 0 0
MND 10.2 0 0 0.00% - - - - 0 0
MPC 15.7 16 15.7 16 15.5 +300 +1.91% 13,800 - - - 4,200 0
MPT 0.8 0 0 0.00% - - - - 0 0
MPY 12.5 0 0 0.00% - - - - 0 0
MQB 5.1 0 0 0.00% - - - - 0 0
MQN 18.9 0 0 0.00% - - - - 0 0
MRF 25 0 0 0.00% - - - - 0 0
MSR 39 39.4 39.1 39.7 38.8 +400 +1.03% 474,800 - - - 6,900 5,200
MTA 11.9 12.1 12.3 12.3 12.1 +200 +1.68% 900 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 10.2 0 0 0.00% - - - - 0 0
MTH 25.9 25.5 25 25.5 25 -400 -1.54% 200 - - - 0 0
MTL 6 0 0 0.00% - - - - 0 0
MTP 12.9 11 11 11 11 -1,900 -14.73% 900 - - - 0 0
MTS 9.2 9 9 9 9 -200 -2.17% 1,000 - - - 0 0
MTV 14.4 0 0 0.00% - - - - 0 0
MVC 13.4 13.7 13.4 13.7 13.3 +300 +2.24% 3,800 - - - 0 0
MVN 57.1 57.8 57.9 58 57.5 +700 +1.23% 2,000 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 31.8 0 0 0.00% - - - - 0 0
NAU 7 0 0 0.00% - - - - 0 0
NAW 10 0 0 0.00% - - - - 0 0
NBE 8.8 8.8 8.8 8.9 8.8 0 0.00% 2,300 - - - 0 0
NBT 15.5 15 15 15 14.5 -500 -3.23% 300 - - - 0 0
NCG 12.1 13.9 13 13.9 13 +1,800 +14.88% 72,100 - - - 0 0
NCS 39 39 39 39 39 0 0.00% 14,000 - - - 0 0
ND2 36.4 36 36 36 36 -400 -1.10% 100 - - - 0 0
NDC 193 0 0 0.00% - - - - 0 0
NDP 23 0 0 0.00% - - - - 0 0
NDT 4.7 4.7 4.7 4.7 4.7 0 0.00% 1,000 - - - 0 0
NDW 14.9 16 15.5 16 15.5 +1,100 +7.38% 200 - - - 0 0
NED 6.5 6.6 6.6 6.6 6.6 +100 +1.54% 200 - - - 0 0
NGC 1.2 0 0 0.00% - - - - 0 0
NHV 0.6 0 0 0.00% - - - - 0 0
NJC 15.4 0 0 0.00% - - - - 0 0
NLS 5.5 0 0 0.00% - - - - 0 0
NNT 58 0 0 0.00% - - - - 0 0
NOS 1 0 0 0.00% - - - - 0 0
NQB 10.1 0 0 0.00% - - - - 0 0
NQN 11.3 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 12 12 12 12 0 0.00% 100 - - - 0 0
NTT 10 0 0 0.00% - - - - 0 0
NTW 23 0 0 0.00% - - - - 0 0
NUE 10.4 0 0 0.00% - - - - 0 0
NVP 51 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 3.5 3.5 3.5 3.5 3.5 0 0.00% 100 - - - 0 0
ODE 46.4 46.3 46.5 46.5 46.3 -100 -0.22% 16,400 - - - 0 0
OIL 13.1 13.2 13.1 13.3 13.1 +100 +0.76% 782,800 - - - 200 0
ONW 6 0 0 0.00% - - - - 0 0
PAI 12.4 0 0 0.00% - - - - 0 0
PAP 27 0 0 0.00% - - - - 0 0
PAS 2.6 2.6 2.6 2.7 2.6 0 0.00% 9,300 - - - 0 0 -
PAT 63.8 0 0 0.00% - - - - 0 0
PBC 5.7 5.6 5.6 5.7 5.5 -100 -1.75% 45,100 - - - 0 0
PBT 12.5 0 0 0.00% - - - - 0 0
PCC 28.2 30 32.2 32.2 30 +1,800 +6.38% 200 - - - 0 0
PCF 3.2 0 0 0.00% - - - - 0 0
PCG 2.6 0 0 0.00% - - - - 0 0
PCM 16 0 0 0.00% - - - - 0 0
PDC 4.6 0 0 0.00% - - - - 0 0
PEG 4 3.8 3.8 3.8 3.8 -200 -5.00% 2,500 - - - 0 0
PEQ 43 0 0 0.00% - - - - 0 0
PFL 2 2.1 2.1 2.1 2 +100 +5% 16,700 - - - 0 0
PGB 11.1 11.1 11 11.2 11 0 0.00% 45,600 - - - 0 0
PHH 4.6 0 0 0.00% - - - - 0 0
PHP 38.9 38.8 39 39.2 38.7 -100 -0.26% 53,500 - - - 0 0
PHS 9.6 0 0 0.00% - - - - 0 0
PIS 10.2 0 0 0.00% - - - - 0 0
PIV 6.6 6.6 6.5 6.6 6.5 0 0.00% 106,400 - - - 0 0
PJS 24.2 20.8 27.8 27.8 20.8 -3,400 -14.05% 200 - - - 100 0
PLA 6.1 0 0 0.00% - - - - 0 0
PLE 62.5 0 0 0.00% - - - - 0 0
PLO 4.1 0 0 0.00% - - - - 0 0
PMJ 15 0 0 0.00% - - - - 0 0
PMT 6.6 0 0 0.00% - - - - 0 0
PMW 37 0 0 0.00% - - - - 0 0
PND 6.7 0 0 0.00% - - - - 0 0
PNG 40.6 0 0 0.00% - - - - 0 0
PNP 19.6 0 0 0.00% - - - - 0 0
PNT 8.9 0 0 0.00% - - - - 0 0
POB 30.5 0 0 0.00% - - - - 0 0
POM 4.1 0 0 0.00% - - - - 0 0
POS 14 13.7 14.1 14.1 13.7 -300 -2.14% 13,100 - - - 0 0
POV 6.8 6.6 6.8 7 5.8 -200 -2.94% 2,000 - - - 0 0
PPH 26.3 26.2 26.4 26.5 26.1 -100 -0.38% 10,900 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 6.3 0 0 0.00% - - - - 0 0
PRT 8.5 0 0 0.00% - - - - 0 0
PSB 5.3 5.1 5.2 5.2 5.1 -200 -3.77% 7,100 - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 8.5 8.4 8.4 8.4 8.4 -100 -1.18% 200 - - - 0 0
PSN 9.3 0 0 0.00% - - - - 0 0
PSP 15.9 0 0 0.00% - - - - 0 0
PTE 5.8 0 0 0.00% - - - - 0 0
PTG 1.2 0 0 0.00% - - - - 0 0
PTH 9.1 0 0 0.00% - - - - 0 0
PTM 11.2 0 0 0.00% - - - - 0 0
PTO 20 0 0 0.00% - - - - 0 0
PTP 11.2 0 0 0.00% - - - - 0 0
PTT 9.5 0 0 0.00% - - - - 0 0
PTV 5.4 5.5 5.4 5.6 5.4 +100 +1.85% 7,400 - - - 0 0
PVE 2.3 0 0 0.00% - - - - 0 0
PVH 0.6 0 0 0.00% - - - - 0 0
PVM 19.1 0 0 0.00% - - - - 0 0
PVO 5.9 6 5.9 6 5.9 +100 +1.69% 3,700 - - - 0 0
PVR 1.1 0 0 0.00% - - - - 0 0
PVV 1.2 0 0 0.00% - - - - 0 0
PVX 1.6 0 0 0.00% - - - - 0 0
PVY 1.9 0 0 0.00% - - - - 0 0
PWA 6.5 0 0 0.00% - - - - 0 0
PWS 14.3 0 0 0.00% - - - - 0 0
PXA 0.7 0 0 0.00% - - - - 0 0
PXI 0.6 0 0 0.00% - - - - 0 0
PXL 12.3 12.2 12.4 12.4 12 -100 -0.81% 41,300 - - - 0 0
PXM 0.4 0 0 0.00% - - - - 0 0
PXS 2.4 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 22.4 19.1 19.1 19.1 19.1 -3,300 -14.73% 100 - - - 0 0
QHW 36 0 0 0.00% - - - - 0 0
QNC 5.4 5.3 5.3 5.3 5.3 -100 -1.85% 300 - - - 0 0
QNS 49.2 49 48.9 49.4 48.9 -200 -0.41% 41,400 - - - 0 5,400
QNT 10.8 0 0 0.00% - - - - 0 0
QNU 9.9 0 0 0.00% - - - - 0 0
QNW 18.5 0 0 0.00% - - - - 0 0
QPH 35 35 35 35 35 0 0.00% 100 - - - 0 0
QSP 23.3 24.2 24.2 24.2 24.2 +900 +3.86% 500 - - - 0 0
QTP 11.5 11.5 11.5 11.6 11.4 0 0.00% 442,400 - - - 0 0
RAT 18 0 0 0.00% - - - - 0 0
RBC 6.4 6.8 6.8 6.8 6.8 +400 +6.25% 100 - - - 0 0
RCC 19.3 0 0 0.00% - - - - 0 0
RCD 2 0 0 0.00% - - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RGG 33.7 0 0 0.00% - - - - 0 0
RIC 8.8 0 0 0.00% - - - - 0 0
RTB 28.1 27.1 28 28.1 27 -1,000 -3.56% 6,500 - - - 0 0
S12 2.3 0 0 0.00% - - - - 0 0
S72 6.9 7 7 7 7 +100 +1.45% 2,000 - - - 0 0
S74 16.3 0 0 0.00% - - - - 0 0
SAC 12.4 12.5 12.5 12.5 12.5 +100 +0.81% 2,100 - - - 0 0
SAL 2.3 0 0 0.00% - - - - 0 0
SAS 39 39.5 39.3 39.7 39.1 +500 +1.28% 11,700 - - - 0 0
SB1 7.5 7.6 7.6 7.6 7.6 +100 +1.33% 5,000 - - - 0 0
SBB 20.3 20.5 20 20.7 20 +200 +0.99% 4,100 - - - 0 0
SBD 7.8 7.9 8.4 8.4 7.9 +100 +1.28% 1,600 - - - 0 0
SBH 38.9 38.9 38.9 38.9 38.9 0 0.00% 700 - - - 0 0
SBL 5 4.4 5 5 4.4 -600 -12.00% 1,400 - - - 0 0
SBM 33 0 0 0.00% - - - - 0 0
SBR 9.1 0 0 0.00% - - - - 0 0
SBS 4.5 4.6 4.6 4.7 4.6 +100 +2.22% 938,000 - - - 0 3,000
SCC 3.1 0 0 0.00% - - - - 0 0
SCD 10.3 0 0 0.00% - - - - 0 0
SCJ 2.8 0 0 0.00% - - - - 0 0
SCL 18.1 18.1 18.1 18.2 17.9 0 0.00% 36,100 - - - 0 0
SCO 7.7 0 0 0.00% - - - - 0 0
SD2 5.2 0 0 0.00% - - - - 0 0
SD3 9.5 9.6 9.5 9.6 9.1 +100 +1.05% 5,200 - - - 0 0
SD6 1.9 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 12.8 14.7 14.7 14.7 14.7 +1,900 +14.84% 100 - - - 0 0
SDP 0.9 0 0 0.00% - - - - 0 0
SDT 4.4 4.5 4.5 4.5 4.5 +100 +2.27% 1,000 - - - 0 0
SDV 32.5 0 0 0.00% - - - - 0 0
SDY 0.8 0 0 0.00% - - - - 0 0
SEA 45.3 0 0 0.00% - - - - 0 0
SEP 18.9 18.5 18.1 18.5 18.1 -400 -2.12% 3,600 - - - 0 0
SGB 13.1 12.7 13 13 12.7 -400 -3.05% 14,500 - - - 0 0
SGI 11.3 0 0 0.00% - - - - 0 0
SGP 22.5 22.8 22.5 22.9 22.5 +300 +1.33% 23,500 - - - 0 0
SGS 15.8 0 0 0.00% - - - - 0 0
SHC 12 10.9 13.8 13.8 10.9 -1,100 -9.17% 200 - - - 0 0
SID 14.4 0 0 0.00% - - - - 0 0
SIG 7.7 0 0 0.00% - - - - 0 0
SIV 39.4 0 0 0.00% - - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 27.4 30 23.6 30 23.6 +2,600 +9.49% 400 - - - 0 0
SJM 7 0 0 0.00% - - - - 0 0
SKH 22.5 0 0 0.00% - - - - 0 0
SKN 7 0 0 0.00% - - - - 0 0
SKV 23.5 23.9 23.5 23.9 23.4 +400 +1.7% 4,100 - - - 0 0
SLD 10.8 0 0 0.00% - - - - 0 0
SNC 20 0 0 0.00% - - - - 0 0
SNZ 28 27.5 27.9 27.9 27.5 -500 -1.79% 3,300 - - - 0 0
SP2 24 24 24 24 24 0 0.00% 400 - - - 0 0
SPB 15 0 0 0.00% - - - - 0 0
SPD 7.6 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 35 35 35 35 35 0 0.00% 200 - - - 0 0
SRB 1.6 1.7 1.6 1.7 1.6 +100 +6.25% 1,100 - - - 0 0
SSF 28.1 0 0 0.00% - - - - 0 0
SSG 7.2 6.8 7.1 7.1 6.7 -400 -5.56% 4,900 - - - 0 0
SSH 61.7 0 0 0.00% - - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STD 6.2 6 6.2 6.2 6 -200 -3.23% 3,100 - - - 0 0
STH 20.7 20.9 20.7 20.9 20.7 +200 +0.97% 132,400 - - - 0 0
STL 1 0 0 0.00% - - - - 0 0
STS 134.2 0 0 0.00% - - - - 0 0
STT 1.1 0 0 0.00% - - - - 0 0
STW 30 0 0 0.00% - - - - 0 0
SVG 4.5 0 0 0.00% - - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 24.2 24.9 24.2 25 24.2 +700 +2.89% 400 - - - 0 0
SZE 7.1 7.3 7.4 7.4 7.1 +200 +2.82% 13,500 - - - 0 0
SZG 34.9 0 0 0.00% - - - - 0 0
TA6 7.7 0 0 0.00% - - - - 0 0
TAN 46.7 0 0 0.00% - - - - 0 0
TAR 3.1 0 0 0.00% - - - - 0 0
TAW 11.6 0 0 0.00% - - - - 0 0
TBD 135 135 135 135 135 0 0.00% 200 - - - 0 0
TBR 7.9 0 0 0.00% - - - - 0 0
TCJ 3.6 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TCW 29.1 29.1 29.2 29.3 29.1 0 0.00% 3,100 - - - 0 0
TDB 40 39.5 39.3 39.5 39.3 -500 -1.25% 4,100 - - - 0 0
TDF 8.8 0 0 0.00% - - - - 0 0
TDS 8.3 0 0 0.00% - - - - 0 0
TED 60.5 61.1 61.1 61.1 61.1 +600 +0.99% 100 - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 5.9 0 0 0.00% - - - - 0 0
TH1 4.8 5.5 5.3 5.5 5.3 +700 +14.58% 700 - - - 0 0
THM 8.9 0 0 0.00% - - - - 0 0
THN 3.8 0 0 0.00% - - - - 0 0
THP 9.4 0 0 0.00% - - - - 0 0
THU 10.5 0 0 0.00% - - - - 0 0
THW 16.8 16.8 16.8 16.8 16.8 0 0.00% 100 - - - 0 0
TID 20.3 19.5 20.4 20.4 19.5 -800 -3.94% 3,300 - - - 0 0
TIE 3.1 0 0 0.00% - - - - 0 0
TIN 123.5 123.3 124.9 127 121.6 -200 -0.16% 5,400 - - - 0 0
TIS 4.7 4.6 4.7 4.7 4.5 -100 -2.13% 1,700 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 9.9 0 0 0.00% - - - - 0 0
TLP 6.5 0 0 0.00% - - - - 0 0
TMG 65 0 0 0.00% - - - - 0 0
TMW 24 0 0 0.00% - - - - 0 0
TNA 3.7 0 0 0.00% - - - - 0 0
TNB 10.1 0 0 0.00% - - - - 0 0
TNP 22.1 0 0 0.00% - - - - 0 0
TNS 3.6 0 0 0.00% - - - - 0 0
TNW 12.9 12.9 12.9 12.9 12.9 0 0.00% 400 - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 171.8 172 171.5 173 171.5 +200 +0.12% 1,900 - - - 0 0 -
TOW 31 0 0 0.00% - - - - 0 0
TPS 44.9 47.4 47.4 47.4 47.4 +2,500 +5.57% 1,200 - - - 0 0
TQW 7.6 0 0 0.00% - - - - 0 0
TR1 16.5 0 0 0.00% - - - - 0 0
TRS 38.2 0 0 0.00% - - - - 0 0
TRT 3.6 0 0 0.00% - - - - 0 0
TS3 5.2 5.3 5.3 5.3 5.3 +100 +1.92% 1,700 - - - 0 0
TSD 3.2 3.3 3.2 3.3 3.2 +100 +3.13% 800 - - - 0 0
TSG 10 0 0 0.00% - - - - 0 0
TSJ 27.9 0 0 0.00% - - - - 0 0
TST 7.1 0 0 0.00% - - - - 0 0
TTD 98.2 99 98.2 99 98.2 +800 +0.81% 1,500 - - - 0 0
TTG 12.7 11.1 12.8 13 11.1 -1,600 -12.60% 18,100 - - - 0 0
TTN 13.8 13.7 13.8 14 13.5 -100 -0.72% 24,100 - - - 0 0
TTS 16.2 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 20.7 0 0 0.00% - - - - 0 0
TV1 22.3 22.5 22.4 22.7 22.3 +200 +0.9% 7,300 - - - 0 0
TV6 9.1 0 0 0.00% - - - - 0 0
TVA 14 14 14 14 14 0 0.00% 1,100 - - - 0 0
TVG 16 0 0 0.00% - - - - 0 0
TVH 93.8 0 0 0.00% - - - - 0 0
TVM 6.6 0 0 0.00% - - - - 0 0
TVN 11.4 11.5 11.5 11.7 11.2 +100 +0.88% 382,000 - - - 0 0
TW3 13 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDJ 6.8 6.8 6.8 6.8 6.7 0 0.00% 12,200 - - - 0 0
UDL 38.6 38.6 38.6 38.6 38.6 0 0.00% 100 - - - 0 0
UEM 10 0 0 0.00% - - - - 0 0
UMC 6.7 0 0 0.00% - - - - 0 0
UPC 32.6 0 0 0.00% - - - - 0 0
UPH 5.9 5.3 5.3 5.3 5.3 -600 -10.17% 100 - - - 0 0
UPS 26 0 0 0.00% - - - - 0 0
USC 10.4 0 0 0.00% - - - - 0 0
USD 16.6 16.9 16.9 16.9 16.9 +300 +1.81% 100 - - - 0 0
UTT 9.2 0 0 0.00% - - - - 0 0
UXC 1.2 0 0 0.00% - - - - 0 0
VAV 35 35 35 35 35 0 0.00% 2,300 - - - 0 0
VBB 13.5 13.7 13.6 14 13.4 +200 +1.48% 88,800 - - - 7,000 0
VBG 5 0 0 0.00% - - - - 0 0
VBH 19 0 0 0.00% - - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
VCP 23.5 23.5 23.5 23.5 23.5 0 0.00% 10,300 - - - 0 0
VCR 47.1 48.5 48.4 48.5 48.4 +1,400 +2.97% 6,000 - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCX 10.8 0 0 0.00% - - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDG 14.3 0 0 0.00% - - - - 0 0
VDN 28.9 29 29 29 29 +100 +0.35% 100 - - - 0 0
VDT 10 0 0 0.00% - - - - 0 0
VE8 1.7 0 0 0.00% - - - - 0 0
VE9 2.8 3 2.6 3 2.6 +200 +7.14% 1,000 - - - 0 0
VEA 34.9 35.1 35.1 35.3 34.8 +200 +0.57% 184,800 - - - 1,400 22,500
VEC 24.7 24.5 24.7 24.7 24.5 -200 -0.81% 1,100 - - - 0 0
VEF 87.9 87.8 87.9 89.3 87.8 -100 -0.11% 4,800 - - - 0 0
VES 26.5 0 0 0.00% - - - - 0 0
VET 14.7 14.5 14.2 14.5 14.2 -200 -1.36% 4,300 - - - 0 0
VFC 101.6 0 0 0.00% - - - - 0 0
VFR 10 10.5 10.5 10.5 10.5 +500 +5% 3,000 - - - 0 0
VGG 38.5 38.9 38.9 38.9 38.9 +400 +1.04% 400 - - - 0 0
VGI 87.5 87 87.3 87.7 86 -500 -0.57% 173,600 - - - 0 0
VGL 20.4 0 0 0.00% - - - - 0 0
VGR 139.4 160.2 149 160.2 118.5 +20,800 +14.92% 556,000 - - - 0 400
VGT 11.5 11.6 11.5 11.7 11.5 +100 +0.87% 191,900 - - - 0 0
VGV 46.1 0 0 0.00% - - - - 0 0
VHD 2.5 0 0 0.00% - - - - 0 0
VHF 1.5 0 0 0.00% - - - - 0 0
VHG 1.7 1.9 1.7 1.9 1.7 +200 +11.76% 1,357,800 - - - 50,000 10,000
VHH 2.7 0 0 0.00% - - - - 0 0
VIE 6 0 0 0.00% - - - - 0 0
VIM 10.6 10.1 10.1 10.1 10.1 -500 -4.72% 100 - - - 0 0
VIN 15.9 0 0 0.00% - - - - 0 0
VIR 3.1 0 0 0.00% - - - - 0 0
VIW 26.8 26.8 27.3 27.3 26.5 0 0.00% 114,700 - - - 0 0
VLB 48.8 49.4 48.9 49.5 48.9 +600 +1.23% 15,600 - - - 0 0
VLC 12.3 12.3 12.3 12.5 12.3 0 0.00% 72,200 - - - 0 0
VLG 8.4 7.7 8.1 8.1 7.7 -700 -8.33% 700 - - - 0 600
VLP 0.9 0 0 0.00% - - - - 0 0
VLS 15.2 15.2 15.2 15.2 15.2 0 0.00% 300 - - - 0 0
VLW 46.8 48.9 39.8 48.9 39.8 +2,100 +4.49% 200 - - - 0 0
VMA 2.3 0 0 0.00% - - - - 0 0
VMG 2.9 0 0 0.00% - - - - 0 0
VMK 29 0 0 0.00% - - - - 0 0
VMT 16.6 0 0 0.00% - - - - 0 0
VNA 13.4 14.8 15 15 14.8 +1,400 +10.45% 700 - - - 0 0
VNB 13.9 14.3 14.2 14.3 13.9 +400 +2.88% 10,200 - - - 0 0
VNH 1 0 0 0.00% - - - - 0 0
VNI 7.1 0 0 0.00% - - - - 0 0
VNP 17.8 17.7 17.6 18.1 17.6 -100 -0.56% 19,200 - - - 0 0
VNX 0.3 0 0 0.00% - - - - 0 0
VNY 3.4 0 0 0.00% - - - - 0 0
VNZ 411.2 412 402 430 402 +800 +0.19% 4,000 - - - 0 0
VPA 2.2 0 0 0.00% - - - - 0 0
VPC 2.6 0 0 0.00% - - - - 0 0
VPR 8.3 8.4 8.3 8.4 8.2 +100 +1.2% 2,300 - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 12.1 0 0 0.00% - - - - 0 0
VRG 14.1 14.6 14.4 14.6 14.4 +500 +3.55% 2,300 - - - 0 0
VSE 7.6 0 0 0.00% - - - - 0 0
VSF 25.6 25.7 25.6 25.7 25.6 +100 +0.39% 11,400 - - - 0 0
VSG 1.7 0 0 0.00% - - - - 0 0
VSN 13 12.7 12.7 12.7 12.7 -300 -2.31% 100 - - - 0 0
VST 2.9 0 0 0.00% - - - - 0 0
VTA 2.1 0 0 0.00% - - - - 0 0
VTD 4.8 4.8 4.8 4.8 4.7 0 0.00% 450,300 - - - 0 0
VTE 6.8 6.5 6.5 6.5 6.5 -300 -4.41% 500 - - - 0 0
VTG 3.9 0 0 0.00% - - - - 0 0
VTI 4.8 0 0 0.00% - - - - 0 0
VTK 53.3 53.8 48.1 55 46.1 +500 +0.94% 5,300 - - - 0 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 5.3 0 0 0.00% - - - - 0 0
VTR 11 11.1 11 11.1 10.9 +100 +0.91% 1,600 - - - 0 0
VTS 4.2 0 0 0.00% - - - - 0 0
VTX 3.7 0 0 0.00% - - - - 0 0
VUA 15.9 15.9 15 15.9 15 0 0.00% 1,000 - - - 0 0
VVN 2.9 0 0 0.00% - - - - 0 0
VW3 9.5 9.8 9.8 9.8 9.8 +300 +3.16% 100 - - - 0 0
VWS 22 22 22 22 22 0 0.00% 1,500 - - - 0 0
VXB 40.7 0 0 0.00% - - - - 0 0
VXP 30.6 0 0 0.00% - - - - 0 0
VXT 49.1 0 0 0.00% - - - - 0 0
WSB 53.5 55 53.5 55 53.5 +1,500 +2.8% 1,000 - - - 0 0
WTC 9.3 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 16.2 16.2 16.2 16.2 0 0.00% 400 - - - 0 0
XHC 15.8 0 0 0.00% - - - - 0 0
XLV 15 0 0 0.00% - - - - 0 0
XMC 10 10 10 10 10 0 0.00% 4,200 - - - 0 0
XMD 7.1 0 0 0.00% - - - - 0 0
XMP 16.2 0 0 0.00% - - - - 0 0
XPH 15.3 16.5 16.5 16.5 16.5 +1,200 +7.84% 100 - - - 0 0
YBC 7.5 0 0 0.00% - - - - 0 0
YTC 25.5 0 0 0.00% - - - - 0 0
ASA - - - - - - - - - - - - - - -
ATB - - - - - - - - - - - - - - -
BII - - - - - - - - - - - - - - -
BLW - - - - - - - - - - - - - - -
BMN - - - - - - - - - - - - - - -
CAB - - - - - - - - - - - - - - -
CC4 - - - - - - - - - - - - - - -
CDH - - - - - - - - - - - - - - -
CLG - - - - - - - - - - - - - - -
CTC - - - - - - - - - - - - - - -
DDG - - - - - - - - - - - - - - -
DKW - - - - - - - - - - - - - - -
DLM - - - - - - - - - - - - - - -
DPS - - - - - - - - - - - - - - -
DSV - - - - - - - - - - - - - - -
DTB - - - - - - - - - - - - - - -
DTE - - - - - - - - - - - - - - -
DTV - - - - - - - - - - - - - - -
EPC - - - - - - - - - - - - - - -
EPH - - - - - - - - - - - - - - -
HCB - - - - - - - - - - - - - - -
HEM - - - - - - - - - - - - - - -
HGW - - - - - - - - - - - - - - -
HHR - - - - - - - - - - - - - - -
HIG - - - - - - - - - - - - - - -
HLR - - - - - - - - - - - - - - -
HPM - - - - - - - - - - - - - - -
HRT - - - - - - - - - - - - - - -
HSI - - - - - - - - - - - - - - -
IHK - - - - - - - - - - - - - - -
KCE - - - - - - - - - - - - - - -
KLF - - - - - - - - - - - - - - -
KLM - - - - - - - - - - - - - - -
KSH - - - - - - - - - - - - - - -
KWA - - - - - - - - - - - - - - -
L44 - - - - - - - - - - - - - - -
LBC - - - - - - - - - - - - - - -
LCC - - - - - - - - - - - - - - -
LGM - - - - - - - - - - - - - - -
MIM - - - - - - - - - - - - - - -
MTC - - - - - - - - - - - - - - -
NEM - - - - - - - - - - - - - - -
NHP - - - - - - - - - - - - - - -
NQT - - - - - - - - - - - - - - -
NS2 - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
PEC - - - - - - - - - - - - - - -
PSG - - - - - - - - - - - - - - -
PVA - - - - - - - - - - - - - - -
PXC - - - - - - - - - - - - - - -
SAP - - - - - - - - - - - - - - -
SCY - - - - - - - - - - - - - - -
SDJ - - - - - - - - - - - - - - -
SDX - - - - - - - - - - - - - - -
SHG - - - - - - - - - - - - - - -
SJC - - - - - - - - - - - - - - -
SQC - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TB8 - - - - - - - - - - - - - - -
TBH - - - - - - - - - - - - - - -
TBT - - - - - - - - - - - - - - -
TEL - - - - - - - - - - - - - - -
TKG - - - - - - - - - - - - - - -
TLI - - - - - - - - - - - - - - -
TLT - - - - - - - - - - - - - - -
TNM - - - - - - - - - - - - - - -
TQN - - - - - - - - - - - - - - -
TS4 - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
V15 - - - - - - - - - - - - - - -
VC5 - - - - - - - - - - - - - - -
VCW - - - - - - - - - - - - - - -
VIH - - - - - - - - - - - - - - -
VKP - - - - - - - - - - - - - - -
VLF - - - - - - - - - - - - - - -
VOC - - - - - - - - - - - - - - -
合計 39,881,825 2,461.84 159,100 370,500
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