会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

UPCoM株価

2026/05/21 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 126.02
+0.82/+0.65%
売買高（相対取引を含む） 20,388,621 株
（前日比 -75.40%）
値上がり銘柄数 122
値下がり銘柄数 85
変わらず銘柄数 578
総銘柄数 785
売買代金（相対取引を含む） 299,655 百万VND
（前日比 -67.57%）
前日終値 125.20 (05/20) 
始値 125.62
高値 126.47
安値 125.46
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) 330,260 287,070 43,190
産業トレンド
+1.55 +0.68 +0.19 -0.74 +0.09 +0.26
+0.01 +0.70 +0.11 +0.37 -0.17 +0.54
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z
 UPCoM株価（2026/05/21 15:00VNT）※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://vntrade.fnsyrus.com/chung-khoan/danh-muc
銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0
A32 29.9 0 0 0.00% - - - - 0 0
AAH 2.9 3 3 3 2.9 +100 +3.45% 204,800 - - - 0 0
AAS 8.3 8.3 8.3 8.3 8.2 0 0.00% 297,300 - - - 0 0
ABB 15.3 15.3 15.3 15.4 15.2 0 0.00% 296,500 - - - 83,000 0
ABC 10.6 10.5 10.8 10.8 10.5 -100 -0.94% 11,000 - - - 0 0
ABI 19.5 19.6 19.5 19.6 19.3 +100 +0.51% 21,100 - - - 3,400 0
ABW 10.3 10.3 10.3 10.5 10.3 0 0.00% 12,200 - - - 0 0
ACE 36.4 38 36.3 38 36.3 +1,600 +4.4% 1,800 - - - 0 0
ACM 0.5 0 0 0.00% - - - - 0 0
ACS 2.7 0 0 0.00% - - - - 0 0
ACV 44.2 44.1 44.6 44.7 43.9 -100 -0.23% 638,000 - - - 950 266,000
AG1 10.6 10.4 11.4 11.4 10.4 -200 -1.89% 23,400 - - - 0 0
AGF 1.8 0 0 0.00% - - - - 0 0
AGP 36.9 36.9 37 37 36.9 0 0.00% 400 - - - 0 0
AGX 234.6 234.7 234.6 234.7 234.6 +100 +0.04% 800 - - - 0 0
AIC 9.2 8.5 8.3 8.6 8.3 -700 -7.61% 1,300 - - - 0 0
AIG 47 49.1 47.1 54 47.1 +2,100 +4.47% 100,900 - - - 300 0
ALV 7.2 7.3 7.3 7.3 7.3 +100 +1.39% 1,300 - - - 0 0
AMP 12 0 0 0.00% - - - - 0 0
AMS 9.1 9.4 9.3 9.5 9 +300 +3.3% 191,700 - - - 0 0
APC 5.8 0 0 0.00% - - - - 0 0
APF 50.1 49.9 50.1 52 49.9 -200 -0.40% 23,900 - - - 0 0
APL 14.6 0 0 0.00% - - - - 0 0
APP 4.3 4.2 4.2 4.2 4.1 -100 -2.33% 12,600 - - - 0 0
APT 2.5 0 0 0.00% - - - - 0 0
ATA 0.5 0 0 0.00% - - - - 0 0
ATG 6.6 0 0 0.00% - - - - 0 0
AVC 41.5 43 43 43 43 +1,500 +3.61% 100 - - - 0 0
AVG 9.8 9.9 9.8 9.9 9.7 +100 +1.02% 16,300 - - - 100 0
BAL 7.1 0 0 0.00% - - - - 0 0
BBH 9.8 0 0 0.00% - - - - 0 0
BBM 8.7 0 0 0.00% - - - - 0 0
BBT 11 11 11 11 11 0 0.00% 1,100 - - - 0 0
BCA 21.1 21.1 21.4 21.4 21.1 0 0.00% 21,900 - - - 0 0
BCB 2.2 0 0 0.00% - - - - 0 0
BCP 10.8 0 0 0.00% - - - - 0 0
BCR 1.1 0 0 0.00% - - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 35.1 36 36 36 35.6 +900 +2.56% 1,100 - - - 10 210
BDT 9.1 9.2 9 9.2 9 +100 +1.1% 1,000 - - - 0 0
BDW 26.2 0 0 0.00% - - - - 0 0
BEL 18.3 0 0 0.00% - - - - 0 0
BGE 3.4 0 0 0.00% - - - - 0 0
BGW 17 0 0 0.00% - - - - 0 0
BHA 24.9 0 0 0.00% - - - - 0 0
BHC 1.1 0 0 0.00% - - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHH 22 0 0 0.00% - - - - 0 0
BHI 7.8 6.7 6.7 6.7 6.7 -1,100 -14.10% 100 - - - 0 0
BHK 14 0 0 0.00% - - - - 0 0
BHP 8.1 9.3 9.3 9.3 9.3 +1,200 +14.81% 100 - - - 0 0
BIG 6.7 6.5 6.7 6.8 6.4 -200 -2.99% 230,200 - - - 0 0
BIO 13.4 13.3 13.3 13.3 13.3 -100 -0.75% 500 - - - 0 0
BLI 8.7 8.6 8.5 8.7 8.5 -100 -1.15% 1,000 - - - 0 0
BLN 7.1 0 0 0.00% - - - - 0 0
BLT 22 0 0 0.00% - - - - 0 0
BMD 8.3 0 0 0.00% - - - - 0 0
BMF 7.7 0 0 0.00% - - - - 0 0
BMG 18.5 0 0 0.00% - - - - 0 0
BMJ 11.4 0 0 0.00% - - - - 0 0
BMK 15.2 0 0 0.00% - - - - 0 0
BMS 14.4 14.4 14.6 14.6 14.2 0 0.00% 114,700 - - - 0 0
BMV 4.6 0 0 0.00% - - - - 0 0
BNW 15.1 0 0 0.00% - - - - 0 0
BOT 1.9 0 0 0.00% - - - - 0 0
BQB 4 0 0 0.00% - - - - 0 0
BQP 16.9 16.8 15.5 16.8 15.5 -100 -0.59% 300 - - - 0 0
BRR 17.5 19.5 19.5 19.5 19.5 +2,000 +11.43% 100 - - - 0 0
BRS 24.9 24 25 25 24 -900 -3.61% 400 - - - 0 0
BSA 19.8 0 0 0.00% - - - - 0 0
BSD 23 0 0 0.00% - - - - 0 0
BSG 10.9 0 0 0.00% - - - - 0 0
BSH 17.7 0 0 0.00% - - - - 0 0
BSL 12.7 12.7 12.6 12.7 12.6 0 0.00% 1,800 - - - 0 0
BSP 10.5 0 0 0.00% - - - - 0 0
BSQ 18 17.5 17.5 17.5 17.5 -500 -2.78% 200 - - - 0 0
BT1 11.5 0 0 0.00% - - - - 0 0
BTB 4 0 0 0.00% - - - - 0 0
BTD 17.9 0 0 0.00% - - - - 0 0
BTG 8.7 0 0 0.00% - - - - 0 0
BTH 21.6 22.5 22.3 22.5 22.2 +900 +4.17% 11,300 - - - 0 0
BTN 2.5 0 0 0.00% - - - - 0 0
BTU 16.2 0 0 0.00% - - - - 0 0
BTV 14.1 14.1 14.1 14.1 14.1 0 0.00% 800 - - - 0 0
BVB 12.2 12.2 12.3 12.4 12.1 0 0.00% 845,800 - - - 0 0
BVG 2.8 0 0 0.00% - - - - 0 0
BVL 14.5 14.9 14.9 14.9 14.9 +400 +2.76% 100 - - - 0 0
BVN 18.1 0 0 0.00% - - - - 0 0
BWA 12.9 0 0 0.00% - - - - 0 0
BWS 34 34 34 34 34 0 0.00% 3,000 - - - 0 0
C21 14.7 0 0 0.00% - - - - 0 0
C22 18 0 0 0.00% - - - - 0 0 -
C4G 6.8 6.9 6.8 7 6.8 +100 +1.47% 233,600 - - - 0 0
C92 4 0 0 0.00% - - - - 0 0
CAD 0.4 0 0 0.00% - - - - 0 0
CAT 14.4 14.6 14.6 14.6 14.5 +200 +1.39% 36,100 - - - 0 0
CBI 11.9 0 0 0.00% - - - - 0 0
CBS 24.5 24.8 24.6 24.8 24.6 +300 +1.22% 2,800 - - - 0 0
CC1 35 0 0 0.00% - - - - 0 0
CCA 15.4 0 0 0.00% - - - - 0 0
CCM 34.2 0 0 0.00% - - - - 0 0
CCP 25.2 0 0 0.00% - - - - 0 0
CCS 8.7 8.7 8.4 8.7 8.4 0 0.00% 3,700 - - - 0 0
CCT 8.9 0 0 0.00% - - - - 0 0
CCV 75.7 0 0 0.00% - - - - 0 0
CDG 3.5 0 0 0.00% - - - - 0 0
CDO 1.5 0 0 0.00% - - - - 0 0
CDP 12.9 0 0 0.00% - - - - 0 0
CDR 4.8 4.8 4.8 4.8 4.8 0 0.00% 1,900 - - - 0 0
CEN 1.6 0 0 0.00% - - - - 0 0
CFM 9.3 0 0 0.00% - - - - 0 0
CFV 17.3 0 0 0.00% - - - - 0 0
CGV 3 3 3.1 3.3 3 0 0.00% 600 - - - 0 0
CH5 11.8 0 0 0.00% - - - - 0 0
CHC 6 0 0 0.00% - - - - 0 0
CHS 11.1 11 11 11 11 -100 -0.90% 3,400 - - - 0 0
CI5 3.6 0 0 0.00% - - - - 0 0
CID 8.5 8.3 8.1 8.3 8.1 -200 -2.35% 300 - - - 0 0
CIP 2 2 1.8 2 1.8 0 0.00% 500 - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
CKA 66.1 66 66 66.1 66 -100 -0.15% 2,200 - - - 0 0
CKD 24.6 24.8 24 24.8 23.2 +200 +0.81% 11,300 - - - 0 0
CLX 14.7 14.7 14.8 14.8 14.7 0 0.00% 18,900 - - - 0 0
CMD 18.9 18.8 18.9 18.9 18.8 -100 -0.53% 1,300 - - - 0 0
CMF 399 0 0 0.00% - - - - 0 0
CMI 0.6 0 0 0.00% - - - - 0 0
CMK 8.3 0 0 0.00% - - - - 0 0
CMM 17.5 20 17.6 20 17.6 +2,500 +14.29% 200 - - - 0 0
CMN 68.1 66.5 68.9 68.9 65.5 -1,600 -2.35% 5,000 - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 12.2 0 0 0.00% - - - - 0 0
CMW 12.9 13 12 13 12 +100 +0.78% 1,700 - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 31.3 0 0 0.00% - - - - 0 0
CNN 57.5 50 50 50 50 -7,500 -13.04% 500 - - - 0 0
CNT 5.8 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 5.4 0 0 0.00% - - - - 0 0
CQN 30.9 31 30.9 31 30.8 +100 +0.32% 17,100 - - - 0 0
CQT 7.5 7.3 7.3 7.3 7.3 -200 -2.67% 900 - - - 0 0
CSI 17.1 0 0 0.00% - - - - 0 0
CT3 7.6 0 0 0.00% - - - - 0 0
CT6 8 0 0 0.00% - - - - 0 0
CTW 28 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 31.3 26.8 26.8 26.8 26.8 -4,500 -14.38% 200 - - - 0 0
DAS 10 0 0 0.00% - - - - 0 0
DBM 28 0 0 0.00% - - - - 0 0
DC1 9.3 0 0 0.00% - - - - 0 0
DCF 29.3 0 0 0.00% - - - - 0 0
DCG 26 0 0 0.00% - - - - 0 0
DCH 10 0 0 0.00% - - - - 0 0
DCR 3.6 0 0 0.00% - - - - 0 0
DCS 0.7 0 0 0.00% - - - - 0 0
DCT 0.6 0 0 0.00% - - - - 0 0
DCV 145 145 145 145 125 0 0.00% 500 - - - 0 0
DDB 9.1 0 0 0.00% - - - - 0 0
DDH 4.3 0 0 0.00% - - - - 0 0
DDM 1.9 0 0 0.00% - - - - 0 0
DDN 7.4 0 0 0.00% - - - - 0 0
DDV 26.4 26.4 26.7 26.7 26.3 0 0.00% 124,700 - - - 0 0
DFC 31.1 31.5 31.5 31.5 31.5 +400 +1.29% 200 - - - 0 0
DFF 0.4 0 0 0.00% - - - - 0 0
DGT 3.9 3.9 4 4 3.9 0 0.00% 15,200 - - - 0 0
DHB 11.5 11.4 11.5 11.6 11.4 -100 -0.87% 20,500 - - - 0 0
DHD 28.4 28.8 28.8 28.8 28.8 +400 +1.41% 200 - - - 0 0
DHN 19 0 0 0.00% - - - - 0 0
DIC 0.9 0 0 0.00% - - - - 0 0
DID 3.8 3.8 3.6 3.8 3.6 0 0.00% 1,300 - - - 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 18.3 0 0 0.00% - - - - 0 0
DMN 9.4 9 9 9 9 -400 -4.26% 2,000 - - - 0 0
DNA 21.5 0 0 0.00% - - - - 0 0
DND 7.9 0 0 0.00% - - - - 0 0
DNE 8.4 0 0 0.00% - - - - 0 0
DNH 50 0 0 0.00% - - - - 0 0
DNL 29.6 0 0 0.00% - - - - 0 0
DNM 7 0 0 0.00% - - - - 0 0
DNN 4.4 0 0 0.00% - - - - 0 0
DNT 61 0 0 0.00% - - - - 0 0
DNW 32 32 32.1 32.1 32 0 0.00% 3,400 - - - 0 0
DOC 7.3 0 0 0.00% - - - - 0 0
DOP 10.8 11.1 11.1 11.1 11.1 +300 +2.78% 200 - - - 0 0
DP1 30 30.8 30.1 30.8 30 +800 +2.67% 2,300 - - - 0 0 -
DP2 4.7 0 0 0.00% - - - - 0 0
DPC 7 0 0 0.00% - - - - 0 0
DPH 51 0 0 0.00% - - - - 0 0
DPP 26.5 0 0 0.00% - - - - 0 0
DRG 8.6 8.6 8.8 8.8 8.6 0 0.00% 200 - - - 0 0
DRI 13.8 14 14 14.2 13.9 +200 +1.45% 526,000 - - - 108,900 0
DSD 13.7 0 0 0.00% - - - - 0 0
DSG 7 0 0 0.00% - - - - 0 0
DSH 15.8 15.8 15.9 16.2 15.7 0 0.00% 212,500 - - - 0 0
DSP 12.8 0 0 0.00% - - - - 0 0
DTC 4.8 0 0 0.00% - - - - 0 0
DTE 3.7 0 0 0.00% - - - - 0 0
DTH 13 0 0 0.00% - - - - 0 0
DTI 1.9 1.9 1.9 1.9 1.9 0 0.00% 1,200 - - - 0 0
DTP 106.2 0 0 0.00% - - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 11.9 0 0 0.00% - - - - 0 0
DVG 1.2 0 0 0.00% - - - - 0 0
DVN 20.7 21.6 20.7 21.7 20.7 +900 +4.35% 144,100 - - - 0 0
DVW 45 0 0 0.00% - - - - 0 0
DWC 18.9 0 0 0.00% - - - - 0 0
DWS 19.5 0 0 0.00% - - - - 0 0
DXL 16.5 0 0 0.00% - - - - 0 0
E12 4 4.5 4.5 4.5 4.5 +500 +12.5% 100 - - - 0 0
E29 9.5 0 0 0.00% - - - - 0 0
ECO 29 28 28.7 28.7 28 -1,000 -3.45% 1,700 - - - 0 0
EFI 2.8 3 3.2 3.2 3 +200 +7.14% 2,200 - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 21.8 20 20 20 20 -1,800 -8.26% 400 - - - 0 0
EIN 2.4 2.3 2.4 2.4 2.3 -100 -4.17% 700 - - - 0 0
EME 26.5 0 0 0.00% - - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 19 0 0 0.00% - - - - 0 0
F88 147 148.1 148 149.6 147.4 +1,100 +0.75% 29,300 - - - 1,000 100
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 54.2 0 0 0.00% - - - - 0 0
FCS 4.1 0 0 0.00% - - - - 0 0
FGL 4.1 0 0 0.00% - - - - 0 0
FHN 8.9 0 0 0.00% - - - - 0 0
FHS 36 0 0 0.00% - - - - 0 0
FIC 21.7 21.9 21.7 22.2 21.7 +200 +0.92% 400 - - - 0 0
FOC 66.8 68.2 66.8 68.3 66.8 +1,400 +2.1% 11,100 - - - 2,000 0
FOX 83.1 84 85.5 85.5 82.5 +900 +1.08% 203,000 - - - 0 0
FRC 25 0 0 0.00% - - - - 0 0
FRM 13.7 0 0 0.00% - - - - 0 0
FSO 12.1 0 0 0.00% - - - - 0 0
FT1 41.2 41.2 41.2 41.2 41.2 0 0.00% 800 - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.5 0 0 0.00% - - - - 0 0
G20 0.5 0 0 0.00% - - - - 0 0
G36 11.2 11 11.2 11.3 10.9 -200 -1.79% 21,400 - - - 0 0
GCB 5.8 0 0 0.00% - - - - 0 0
GCF 19.2 19.5 19.5 19.8 19.4 +300 +1.56% 152,400 - - - 0 0
GDA 13.6 13.7 13.7 13.8 13.7 +100 +0.74% 27,400 - - - 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 13.3 0 0 0.00% - - - - 0 0
GMC 4.6 4.8 4.5 4.8 4.5 +200 +4.35% 1,100 - - - 0 0
GND 26.2 27 27 27 27 +800 +3.05% 100 - - - 0 0
GPC 1.9 1.9 1.9 1.9 1.9 0 0.00% 1,200 - - - 0 0
GSM 30.6 0 0 0.00% - - - - 0 0
GTD 141.7 0 0 0.00% - - - - 0 0
GTS 11.5 0 0 0.00% - - - - 0 0
GVT 78.2 80 88.4 88.4 80 +1,800 +2.3% 4,600 - - - 0 0
H11 14.2 12.1 16.3 16.3 12.1 -2,100 -14.79% 200 - - - 0 0
HAC 9.8 10 10 10 10 +200 +2.04% 1,300 - - - 0 0
HAF 17.1 0 0 0.00% - - - - 0 0
HAM 43.1 43 43.2 43.2 43 -100 -0.23% 500 - - - 0 0
HAN 8.1 8.9 8.9 8.9 8.9 +800 +9.88% 100 - - - 0 0
HAV 3.1 0 0 0.00% - - - - 0 0
HBC 5 5.1 5.1 5.1 5 +100 +2% 634,500 - - - 3,000 0
HBD 19 0 0 0.00% - - - - 0 0
HBH 5.6 0 0 0.00% - - - - 0 0
HC1 13 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 9.9 9.5 9.9 9.5 -100 -1.00% 1,600 - - - 0 0
HD6 9.2 9.2 9.2 9.4 9.2 0 0.00% 18,500 - - - 0 0
HD8 6.9 6.7 6.7 6.7 6.7 -200 -2.90% 200 - - - 0 0
HDM 36.5 36.4 36.5 36.5 36.4 -100 -0.27% 300 - - - 0 0
HDP 25.1 0 0 0.00% - - - - 0 0
HDW 17.5 17.5 17.5 17.5 17.5 0 0.00% 100 - - - 0 0
HEC 62.9 64.8 64.8 64.8 64.8 +1,900 +3.02% 100 - - - 0 0
HEJ 15.5 0 0 0.00% - - - - 0 0
HEP 14.6 14.6 14.2 14.6 14.2 0 0.00% 500 - - - 0 0
HES 22.9 0 0 0.00% - - - - 0 0
HFB 8.9 8.8 8.9 8.9 8.8 -100 -1.12% 2,000 - - - 0 0
HFC 7.7 0 0 0.00% - - - - 0 0
HFX 5.6 0 0 0.00% - - - - 0 0
HGT 12.1 0 0 0.00% - - - - 0 0 -
HHN 0.2 0 0 0.00% - - - - 0 0
HIO 8.1 8.4 8.3 8.8 8.2 +300 +3.7% 9,400 - - - 0 0
HJC 6.8 0 0 0.00% - - - - 0 0
HKB 0.5 0 0 0.00% - - - - 0 0
HLB 450 450 450 450 450 0 0.00% 2,100 - - - 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 15 12.8 12.8 12.8 12.8 -2,200 -14.67% 100 - - - 0 0
HMG 4.7 0 0 0.00% - - - - 0 0
HMS 34 34 34.7 35 34 0 0.00% 13,000 - - - 0 0
HNB 16.5 0 0 0.00% - - - - 0 0
HND 10.6 10.6 10.6 10.8 10.6 0 0.00% 7,200 - - - 0 0
HNF 26.2 0 0 0.00% - - - - 0 0
HNG 7.2 7.2 7.3 7.3 7.1 0 0.00% 2,063,000 - - - 50,000 1,100
HNI 30.1 0 0 0.00% - - - - 0 0
HNM 7.4 7.4 7.3 7.4 7.2 0 0.00% 331,800 - - - 0 0
HNP 30 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 21.7 21.7 21.7 21.7 21.7 0 0.00% 300 - - - 0 0
HPD 16.3 16.2 16.3 16.8 16.2 -100 -0.61% 2,000 - - - 0 0
HPH 12.5 0 0 0.00% - - - - 0 0
HPI 15.3 0 0 0.00% - - - - 0 0
HPM 6.3 0 0 0.00% - - - - 0 0
HPO 14.5 0 0 0.00% - - - - 0 0
HPP 78.9 0 0 0.00% - - - - 0 0
HPT 26.4 0 0 0.00% - - - - 0 0
HPW 23.4 23.3 23.3 23.3 23.3 -100 -0.43% 100 - - - 0 0
HRB 40 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSM 5.6 6 6 6 6 +400 +7.14% 100 - - - 0 0
HSP 16.1 0 0 0.00% - - - - 0 0
HSV 4.4 4.5 4.5 4.5 4.5 +100 +2.27% 100 - - - 0 0
HTE 3.2 3 3.2 3.2 3 -200 -6.25% 34,700 - - - 0 0
HTM 9.2 9.6 9.5 9.6 9.5 +400 +4.35% 1,600 - - - 0 0
HTP 1.1 0 0 0.00% - - - - 0 0
HTT 1.6 0 0 0.00% - - - - 0 0
HU4 9.5 10.5 10.5 10.5 10.5 +1,000 +10.53% 100 - - - 0 0
HU6 4.4 0 0 0.00% - - - - 0 0
HUG 30.4 0 0 0.00% - - - - 0 0
HVA 5.4 5.5 5.5 5.5 5.3 +100 +1.85% 21,700 - - - 0 0
HVX 2.4 2.5 2.4 2.5 2.4 +100 +4.17% 1,100 - - - 0 0
HWS 14.8 15 15 15 15 +200 +1.35% 200 - - - 0 0
IBD 5.4 0 0 0.00% - - - - 0 0
ICC 32 0 0 0.00% - - - - 0 0
ICF 2.6 2.6 2.3 2.6 2.3 0 0.00% 600 - - - 0 0
ICI 8.5 0 0 0.00% - - - - 0 0
ICN 30.5 30.2 31.6 31.9 30 -300 -0.98% 13,500 - - - 0 0
IDP 295 0 0 0.00% - - - - 0 0
IFS 17.7 16.8 16.8 16.8 16.8 -900 -5.08% 900 - - - 0 960
IHK 8.7 0 0 0.00% - - - - 0 0
ILA 5.4 5.4 5.5 5.5 5.4 0 0.00% 2,400 - - - 0 0
ILC 6.9 6.2 6.2 6.2 6.2 -700 -10.14% 100 - - - 0 0
ILS 25.3 27.3 26.1 27.5 25.9 +2,000 +7.91% 18,200 - - - 0 0
IME 45 0 0 0.00% - - - - 0 0
IN4 43.7 0 0 0.00% - - - - 0 0
IRC 4.7 0 0 0.00% - - - - 0 0
ISG 9 0 0 0.00% - - - - 0 0
ISH 24 24 23.5 24 23.5 0 0.00% 200 - - - 0 0
IST 35.8 0 0 0.00% - - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 3.9 0 0 0.00% - - - - 0 0
JOS 1.6 0 0 0.00% - - - - 0 0
KCB 11.5 11.5 11.5 11.8 11.4 0 0.00% 14,000 - - - 0 0
KGM 5.9 5.8 5.9 5.9 5.8 -100 -1.69% 12,500 - - - 0 0
KHD 17.6 0 0 0.00% - - - - 0 0
KHW 33.5 0 0 0.00% - - - - 0 0
KIP 16.5 15.5 16.2 16.2 15.5 -1,000 -6.06% 1,800 - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
KSQ 1.1 0 0 0.00% - - - - 0 0
KTC 9.2 0 0 0.00% - - - - 0 0
KTL 21 0 0 0.00% - - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
L12 5.6 0 0 0.00% - - - - 0 0
L45 1.7 0 0 0.00% - - - - 0 0
L62 2.8 0 0 0.00% - - - - 0 0
L63 9.5 0 0 0.00% - - - - 0 0
LAI 11.3 11.5 11.8 11.8 11.5 +200 +1.77% 4,400 - - - 0 0
LAW 26 26 26 26 26 0 0.00% 2,300 - - - 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 4.5 0 0 0.00% - - - - 0 0
LIC 29.9 29.5 29.5 29.5 29.5 -400 -1.34% 2,200 - - - 0 0
LKW 35.1 0 0 0.00% - - - - 0 0
LLM 20.9 21.5 21.4 21.5 21.4 +600 +2.87% 700 - - - 0 0
LM3 1.9 0 0 0.00% - - - - 0 0
LMC 6 6.7 6.7 6.7 6.7 +700 +11.67% 100 - - - 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 0.6 0 0 0.00% - - - - 0 0
LPT 8 8 7.9 8 7.9 0 0.00% 11,400 - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 34.1 34.7 33.4 35 33.4 +600 +1.76% 42,200 - - - 0 0
LTC 1.5 0 0 0.00% - - - - 0 0
LTG 6 0 0 0.00% - - - - 0 0
M10 22.7 22.5 22.5 22.5 22.5 -200 -0.88% 2,100 - - - 0 0
MA1 33.4 0 0 0.00% - - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 5.3 0 0 0.00% - - - - 0 0
MDF 4.2 4.2 4.2 4.2 4.2 0 0.00% 200 - - - 0 0
MEC 2.9 0 0 0.00% - - - - 0 0
MEF 2.1 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MFS 35.8 35.5 35.8 35.8 35 -300 -0.84% 15,400 - - - 0 0
MGC 11.4 11.5 11.6 11.6 11.5 +100 +0.88% 300 - - - 0 0
MGG 25 0 0 0.00% - - - - 0 0
MGR 5.1 0 0 0.00% - - - - 0 0
MH3 27 0 0 0.00% - - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 8 0 0 0.00% - - - - 0 0
MKP 26.5 0 0 0.00% - - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 21.5 19.2 19 19.5 18.7 -2,300 -10.70% 4,400 - - - 0 0
MML 30.9 30.9 31 31.3 30.9 0 0.00% 31,600 - - - 400 0
MNB 25.2 0 0 0.00% - - - - 0 0
MND 11 0 0 0.00% - - - - 0 0
MPC 15.7 15.9 15.7 16 15.7 +200 +1.27% 4,000 - - - 0 0
MPT 0.7 0 0 0.00% - - - - 0 0
MPY 13.5 12.5 12.5 12.5 12.5 -1,000 -7.41% 500 - - - 0 0
MQB 5.6 0 0 0.00% - - - - 0 0
MQN 19.7 20.1 19.7 20.1 19.7 +400 +2.03% 2,000 - - - 0 0
MRF 23 0 0 0.00% - - - - 0 0
MSR 38.8 39.7 39.5 40.2 39 +900 +2.32% 1,259,600 - - - 3,200 100
MTA 12.8 12.8 12.8 13 12.6 0 0.00% 1,900 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 8.4 0 0 0.00% - - - - 0 0
MTH 34.9 0 0 0.00% - - - - 0 0
MTL 5.6 0 0 0.00% - - - - 0 0
MTP 14 0 0 0.00% - - - - 0 0
MTS 9.2 0 0 0.00% - - - - 0 0
MTV 14.3 0 0 0.00% - - - - 0 0
MVC 13.6 14 13.6 14.4 13.5 +400 +2.94% 36,500 - - - 0 0
MVN 63.4 62 65.8 65.8 61 -1,400 -2.21% 11,100 - - - 0 0
MZG 12.7 12.6 12.9 12.9 12.6 -100 -0.79% 162,400 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 31.9 0 0 0.00% - - - - 0 0
NAU 7 0 0 0.00% - - - - 0 0
NAW 10.1 0 0 0.00% - - - - 0 0
NBE 9.5 9.5 9.6 9.6 9.5 0 0.00% 2,000 - - - 0 0
NBT 15.2 0 0 0.00% - - - - 0 0
NCG 10.2 10.2 10.2 10.2 10.2 0 0.00% 1,800 - - - 0 0
NCS 40.1 39.5 39.5 39.5 39.5 -600 -1.50% 100 - - - 0 0
ND2 35.8 35.9 36 36 35.9 +100 +0.28% 600 - - - 0 0
NDC 160 0 0 0.00% - - - - 0 0
NDP 22.5 0 0 0.00% - - - - 0 0
NDT 4.6 4.9 4.9 4.9 4.9 +300 +6.52% 100 - - - 0 0
NDW 14.9 0 0 0.00% - - - - 0 0
NED 6.7 6.7 6.7 6.7 6.7 0 0.00% 20,400 - - - 0 0
NGC 1.2 0 0 0.00% - - - - 0 0
NHV 0.6 0 0 0.00% - - - - 0 0
NJC 12.8 0 0 0.00% - - - - 0 0
NLS 6.8 0 0 0.00% - - - - 0 0
NNT 63 0 0 0.00% - - - - 0 0
NOS 1 0 0 0.00% - - - - 0 0
NQB 10.1 0 0 0.00% - - - - 0 0
NQN 11.9 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 13 11.1 11.1 11.1 11.1 -1,900 -14.62% 100 - - - 0 0
NTT 10.1 0 0 0.00% - - - - 0 0
NTW 22.9 0 0 0.00% - - - - 0 0
NUE 10.4 0 0 0.00% - - - - 0 0
NVP 39 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 3.9 3.8 3.7 3.8 3.7 -100 -2.56% 1,500 - - - 0 0
ODE 45.8 46 45.9 46 45.7 +200 +0.44% 18,400 - - - 0 0
OIL 15.4 15.6 15.7 15.8 15.3 +200 +1.3% 3,570,800 - - - 0 0
ONW 7 0 0 0.00% - - - - 0 0
PAI 13.1 0 0 0.00% - - - - 0 0
PAP 25.2 26.5 26 26.5 26 +1,300 +5.16% 2,200 - - - 0 0
PAS 2.6 2.7 2.6 2.7 2.6 +100 +3.85% 6,000 - - - 0 0 -
PAT 67.5 67.6 68.1 68.1 67.6 +100 +0.15% 5,200 - - - 0 0
PBC 6.2 6.2 6.2 6.2 6.2 0 0.00% 1,000 - - - 0 0
PBT 14.5 0 0 0.00% - - - - 0 0
PCC 36.8 0 0 0.00% - - - - 0 0
PCF 3.4 0 0 0.00% - - - - 0 0
PCG 2.2 0 0 0.00% - - - - 0 0
PCM 17.5 17.6 17.5 17.6 17.5 +100 +0.57% 500 - - - 0 0
PDC 4.9 0 0 0.00% - - - - 0 0
PEG 3.9 4.4 4.2 4.4 4.2 +500 +12.82% 1,700 - - - 0 0
PEQ 50.4 0 0 0.00% - - - - 0 0
PFL 2 2.1 2.1 2.1 2 +100 +5% 30,000 - - - 0 0
PGB 10.9 11.2 11.1 11.2 10.8 +300 +2.75% 12,300 - - - 0 0
PHH 4.6 0 0 0.00% - - - - 0 0
PHP 37.8 37.3 37.7 37.8 36.9 -500 -1.32% 40,500 - - - 200 0
PHS 10.3 0 0 0.00% - - - - 0 0
PIS 10 0 0 0.00% - - - - 0 0
PIV 7.5 7.6 7.5 7.8 7.4 +100 +1.33% 176,000 - - - 0 0
PJS 21 0 0 0.00% - - - - 0 0
PLA 4.1 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 16.9 0 0 0.00% - - - - 0 0
PMT 6.6 0 0 0.00% - - - - 0 0
PMW 36 0 0 0.00% - - - - 0 0
PND 6.3 5.9 5.9 5.9 5.9 -400 -6.35% 200 - - - 0 0
PNG 29 0 0 0.00% - - - - 0 0
PNP 19.5 19.2 19.3 19.3 19.2 -300 -1.54% 600 - - - 0 0
PNT 8 0 0 0.00% - - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POM 4.2 0 0 0.00% - - - - 0 0
POS 15 15.1 15 15.1 15 +100 +0.67% 6,400 - - - 0 0
POV 7.6 7 7.6 7.6 7 -600 -7.89% 2,000 - - - 0 0
PPH 27.5 27.6 27.5 27.6 27.5 +100 +0.36% 4,300 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 10.2 8.7 8.7 8.7 8.7 -1,500 -14.71% 300 - - - 0 0
PRT 9.2 0 0 0.00% - - - - 0 0
PSB 5.3 5.4 5.5 5.5 5.3 +100 +1.89% 39,300 - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 8.7 0 0 0.00% - - - - 0 0
PSN 8.2 0 0 0.00% - - - - 0 0
PSP 18 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 10 0 0 0.00% - - - - 0 0
PTM 11 10.9 11 11 10.9 -100 -0.91% 200 - - - 0 0
PTO 20 0 0 0.00% - - - - 0 0
PTP 11.5 0 0 0.00% - - - - 0 0
PTT 9.3 0 0 0.00% - - - - 0 0
PTV 5.8 5.8 5.6 6 5.6 0 0.00% 11,900 - - - 0 0
PVE 2.7 0 0 0.00% - - - - 0 0
PVH 0.7 0 0 0.00% - - - - 0 0
PVM 19.2 19.6 19.7 19.7 19 +400 +2.08% 10,300 - - - 0 0
PVO 6.5 6.5 6.8 6.8 6.5 0 0.00% 20,800 - - - 0 0
PVR 1.1 0 0 0.00% - - - - 0 0
PVV 1.5 0 0 0.00% - - - - 0 0
PVX 1.7 0 0 0.00% - - - - 0 0
PVY 2 0 0 0.00% - - - - 0 0
PWA 6.2 6.7 6.9 6.9 6.5 +500 +8.06% 1,100 - - - 0 0
PWS 10.6 12.1 12.1 12.1 12.1 +1,500 +14.15% 100 - - - 0 0
PXA 0.8 0 0 0.00% - - - - 0 0
PXI 0.8 0 0 0.00% - - - - 0 0
PXL 13.2 13 13.2 13.3 12.9 -200 -1.52% 86,400 - - - 0 0
PXM 0.4 0 0 0.00% - - - - 0 0
PXS 2.7 0 0 0.00% - - - - 0 0
PXT 1.6 0 0 0.00% - - - - 0 0
QBS 0.6 0 0 0.00% - - - - 0 0
QCC 21.4 0 0 0.00% - - - - 0 0
QHW 35 0 0 0.00% - - - - 0 0
QNC 5.5 0 0 0.00% - - - - 0 0
QNS 48.4 48.7 48.4 48.7 48.4 +300 +0.62% 88,800 - - - 0 1,500
QNT 12 0 0 0.00% - - - - 0 0
QNU 10 8.5 8.5 8.5 8.5 -1,500 -15.00% 6,000 - - - 0 0
QNW 18.7 0 0 0.00% - - - - 0 0
QPH 34.2 31.1 35 35 30.3 -3,100 -9.06% 1,500 - - - 0 0
QSP 23.8 0 0 0.00% - - - - 0 0
QTP 12.1 12 12.1 12.2 11.9 -100 -0.83% 1,322,400 - - - 0 0
RAT 17.4 0 0 0.00% - - - - 0 0
RBC 6.8 0 0 0.00% - - - - 0 0
RCC 17.7 0 0 0.00% - - - - 0 0
RCD 2.1 0 0 0.00% - - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RGG 38.8 0 0 0.00% - - - - 0 0
RIC 8.7 8.8 8.8 8.8 8.8 +100 +1.15% 100 - - - 0 0
RTB 29.2 29 29.2 29.2 29 -200 -0.68% 3,500 - - - 0 0
S12 1.8 0 0 0.00% - - - - 0 0
S72 7.1 0 0 0.00% - - - - 0 0
S74 16.3 16.3 16.3 16.3 16.3 0 0.00% 10,800 - - - 0 0
SAC 13.5 0 0 0.00% - - - - 0 0
SAL 2.3 0 0 0.00% - - - - 0 0
SAS 34.1 34 34.1 34.1 34 -100 -0.29% 5,300 - - - 0 0
SB1 7.1 0 0 0.00% - - - - 0 0
SBB 18.7 18.7 18.7 18.7 18.7 0 0.00% 13,500 - - - 0 0
SBD 7.8 0 0 0.00% - - - - 0 0
SBH 40.1 40.9 40.9 40.9 40.9 +800 +2% 200 - - - 0 0
SBL 6 0 0 0.00% - - - - 0 0
SBM 34.2 0 0 0.00% - - - - 0 0
SBR 8.2 0 0 0.00% - - - - 0 0
SBS 4.8 4.8 4.8 4.8 4.7 0 0.00% 185,000 - - - 600 0
SCC 2.2 0 0 0.00% - - - - 0 0
SCD 12 0 0 0.00% - - - - 0 0
SCJ 2.8 2.9 2.8 2.9 2.8 +100 +3.57% 200 - - - 0 0
SCL 20.5 20.6 20.5 20.9 20.5 +100 +0.49% 2,800 - - - 0 0
SCO 6.2 0 0 0.00% - - - - 0 0
SD2 6 6 6 6 5.5 0 0.00% 1,100 - - - 0 0
SD3 8.5 9 8.8 9 8.8 +500 +5.88% 9,000 - - - 0 0
SD6 2 0 0 0.00% - - - - 0 0
SD7 2.9 0 0 0.00% - - - - 0 0
SDD 1.3 0 0 0.00% - - - - 0 0
SDK 15.5 0 0 0.00% - - - - 0 0
SDP 0.7 0 0 0.00% - - - - 0 0
SDT 4.3 4.4 4.3 4.4 4.2 +100 +2.33% 10,400 - - - 0 0
SDV 32.2 0 0 0.00% - - - - 0 0
SDY 0.8 0 0 0.00% - - - - 0 0
SEA 44.5 0 0 0.00% - - - - 0 0
SEP 18.1 0 0 0.00% - - - - 0 0
SGB 12 12.2 12 12.2 12 +200 +1.67% 1,500 - - - 0 0
SGI 9.9 9.9 9.9 9.9 9.9 0 0.00% 700 - - - 200 0
SGP 23.4 23.7 23.8 23.8 23.3 +300 +1.28% 13,300 - - - 0 0
SGS 13.1 0 0 0.00% - - - - 0 0
SHC 10.4 10.4 10.4 10.4 10.4 0 0.00% 700 - - - 0 0
SHG 1.7 0 0 0.00% - - - - 0 0
SID 14.1 14.1 14.1 14.1 14.1 0 0.00% 500 - - - 0 0
SIG 6.4 6.4 6.4 6.4 6.4 0 0.00% 2,000 - - - 0 0
SIV 38.6 39.9 40 40 39.7 +1,300 +3.37% 6,900 - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 21 20 20 20 20 -1,000 -4.76% 2,000 - - - 0 0
SJM 6 0 0 0.00% - - - - 0 0
SKH 23.2 23.2 23.2 23.2 23.2 0 0.00% 100 - - - 0 0
SKN 8.8 0 0 0.00% - - - - 0 0
SKV 25.7 26 25.2 26 25.2 +300 +1.17% 1,700 - - - 0 0
SLD 10.8 0 0 0.00% - - - - 0 0
SNC 16 0 0 0.00% - - - - 0 0
SNZ 29.5 29.9 29.6 29.9 29.5 +400 +1.36% 3,100 - - - 0 0
SP2 24.5 0 0 0.00% - - - - 0 0
SPB 15 0 0 0.00% - - - - 0 0
SPD 8.5 0 0 0.00% - - - - 0 0
SPH 6.8 0 0 0.00% - - - - 0 0
SPI 1.8 0 0 0.00% - - - - 0 0
SPV 20.6 21 21 21 21 +400 +1.94% 300,400 - - - 0 0
SRB 1.7 1.7 1.7 1.7 1.7 0 0.00% 500 - - - 0 0
SSF 28.1 0 0 0.00% - - - - 0 0
SSG 7.8 7.6 7.8 7.8 7.6 -200 -2.56% 2,400 - - - 0 0
SSH 52.3 0 0 0.00% - - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STD 6.5 6.5 6.5 6.5 6.5 0 0.00% 1,000 - - - 0 0
STH 21.2 21.4 21.2 21.5 21.2 +200 +0.94% 116,500 - - - 0 0
STL 1 0 0 0.00% - - - - 0 0
STS 72.5 0 0 0.00% - - - - 0 0
STT 0.9 0 0 0.00% - - - - 0 0
STW 30 0 0 0.00% - - - - 0 0
SVG 5.2 0 0 0.00% - - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 24.4 24.8 24.8 24.8 24.4 +400 +1.64% 6,700 - - - 0 0
SZE 7.9 8.4 8 8.4 8 +500 +6.33% 2,900 - - - 0 0
SZG 40.9 0 0 0.00% - - - - 0 0
TA6 5.7 0 0 0.00% - - - - 0 0
TAN 44 0 0 0.00% - - - - 0 0
TAR 3.2 0 0 0.00% - - - - 0 0
TAW 13.1 0 0 0.00% - - - - 0 0
TBD 128.7 0 0 0.00% - - - - 0 0
TBR 6.3 6.5 6.5 6.5 6.5 +200 +3.17% 100 - - - 0 0
TCJ 3.6 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TCW 31.6 32 31.7 32 31.6 +400 +1.27% 1,700 - - - 0 0
TDB 41.5 0 0 0.00% - - - - 0 0
TDF 9 0 0 0.00% - - - - 0 0
TDS 8.2 8.2 8.2 8.2 8.2 0 0.00% 100 - - - 0 0
TED 68.5 60.5 60.5 60.5 60.5 -8,000 -11.68% 300 - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 5.2 5.8 5.9 5.9 5.8 +600 +11.54% 200 - - - 0 0
TH1 5.9 5.8 6 6 5.7 -100 -1.69% 9,700 - - - 0 0
THM 8.3 8.8 8.8 8.8 8.8 +500 +6.02% 100 - - - 0 0
THN 3.8 0 0 0.00% - - - - 0 0
THP 9 0 0 0.00% - - - - 0 0
THU 10 0 0 0.00% - - - - 0 0
THW 17 0 0 0.00% - - - - 0 0
TID 20 20.6 20.6 20.6 20.6 +600 +3% 100 - - - 0 0
TIE 4.3 3.7 3.8 3.8 3.7 -600 -13.95% 12,800 - - - 0 0
TIN 124.3 130 128 135 128 +5,700 +4.59% 3,800 - - - 0 0
TIS 4.9 4.8 4.8 4.9 4.8 -100 -2.04% 2,100 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 11.9 0 0 0.00% - - - - 0 0
TLP 6.8 0 0 0.00% - - - - 0 0
TMG 59.8 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 3.2 0 0 0.00% - - - - 0 0
TNW 12.8 12.8 12.7 12.8 12.7 0 0.00% 5,500 - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 186.1 188.4 186 188.4 185 +2,300 +1.24% 2,500 - - - 0 0 -
TOW 35.5 0 0 0.00% - - - - 0 0
TPS 48.5 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 28.2 32.4 32.4 32.4 32.4 +4,200 +14.89% 100 - - - 0 0
TRT 3.6 0 0 0.00% - - - - 0 0
TS3 5.8 5.8 5.4 5.8 5.4 0 0.00% 5,500 - - - 0 0
TSD 3.5 3.8 3.4 4 3.4 +300 +8.57% 1,200 - - - 0 0
TSG 10 0 0 0.00% - - - - 0 0
TSJ 34.7 0 0 0.00% - - - - 0 0
TST 9.1 0 0 0.00% - - - - 0 0
TTD 102.5 0 0 0.00% - - - - 0 0
TTG 11.8 0 0 0.00% - - - - 0 0
TTN 15 15 15.2 15.2 14.9 0 0.00% 10,300 - - - 100 0
TTS 12.9 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 24 0 0 0.00% - - - - 0 0
TV1 25 24.8 25 25.2 24.2 -200 -0.80% 65,000 - - - 1,200 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 85 0 0 0.00% - - - - 0 0
TVM 7.2 0 0 0.00% - - - - 0 0
TVN 9.1 9.3 9.1 9.4 9 +200 +2.2% 475,100 - - - 70,400 0
TW3 13 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDJ 7.2 7.2 6.8 7.2 6.8 0 0.00% 1,400 - - - 0 0
UDL 25.6 0 0 0.00% - - - - 0 0
UEM 15.3 0 0 0.00% - - - - 0 0
UMC 6.7 0 0 0.00% - - - - 0 0
UPC 34.9 0 0 0.00% - - - - 0 0
UPH 4.3 4.9 4.9 4.9 4.9 +600 +13.95% 100 - - - 0 0
UPS 28 0 0 0.00% - - - - 0 0
USC 11.6 0 0 0.00% - - - - 0 0
USD 16.9 0 0 0.00% - - - - 0 0
UTT 9.2 0 0 0.00% - - - - 0 0
UXC 1 0 0 0.00% - - - - 0 0
VAV 35.1 33 33 33 33 -2,100 -5.98% 1,000 - - - 0 0
VBB 12.7 12.7 12.9 13.1 12.6 0 0.00% 54,900 - - - 0 0
VBG 4.8 0 0 0.00% - - - - 0 0
VBH 15.2 0 0 0.00% - - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
VCP 23.3 23.7 23.2 23.7 23.2 +400 +1.72% 3,500 - - - 0 0
VCR 35.7 35.7 35.7 35.7 35.7 0 0.00% 100 - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCX 9.7 0 0 0.00% - - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDG 25.5 25.5 21.7 25.5 21.7 0 0.00% 200 - - - 0 0
VDN 26 25.2 25.5 25.5 25.2 -800 -3.08% 2,100 - - - 0 0
VDT 10 0 0 0.00% - - - - 0 0
VE8 1.5 0 0 0.00% - - - - 0 0
VE9 3.1 0 0 0.00% - - - - 0 0
VEA 34.6 34.7 35 35.3 34.6 +100 +0.29% 270,500 - - - 1,300 2,400
VEC 21.8 22.9 23.6 23.6 22.1 +1,100 +5.05% 1,600 - - - 0 0
VEF 95.2 95.2 95.2 95.2 94 0 0.00% 3,500 - - - 0 0
VES 28.4 24.2 24.2 24.2 24.2 -4,200 -14.79% 200 - - - 0 0
VET 14.9 14.7 14.9 14.9 14.7 -200 -1.34% 200 - - - 0 0
VFC 104 0 0 0.00% - - - - 0 0
VFR 10.3 0 0 0.00% - - - - 0 0
VGG 41.7 41.5 41.5 41.5 41.5 -200 -0.48% 1,400 - - - 0 0
VGI 95.6 96 98 100 93.6 +400 +0.42% 867,300 - - - 0 0
VGL 18.5 0 0 0.00% - - - - 0 0
VGR 70.9 0 0 0.00% - - - - 0 0
VGT 11.6 11.7 11.7 11.9 11.6 +100 +0.86% 242,700 - - - 0 14,700
VGV 49.4 48 47 49.8 42 -1,400 -2.83% 4,800 - - - 0 0
VHD 3 0 0 0.00% - - - - 0 0
VHF 2.3 0 0 0.00% - - - - 0 0
VHG 1.6 1.6 1.6 1.6 1.6 0 0.00% 245,800 - - - 0 0
VHH 2.4 0 0 0.00% - - - - 0 0
VIE 6.5 0 0 0.00% - - - - 0 0
VIM 10.6 10.5 10.5 10.5 10.5 -100 -0.94% 300 - - - 0 0
VIN 15.4 0 0 0.00% - - - - 0 0
VIR 3.1 0 0 0.00% - - - - 0 0
VIW 23.4 24.9 23.8 25.4 22.6 +1,500 +6.41% 987,500 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 45.5 45.5 45.5 45.7 45.5 0 0.00% 27,000 - - - 0 0
VLC 13.1 13.1 13.2 13.2 13 0 0.00% 63,600 - - - 0 0
VLG 7.8 7.9 8.5 8.5 7.9 +100 +1.28% 6,700 - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLS 15.4 15.5 15.5 15.5 15.4 +100 +0.65% 6,600 - - - 0 0
VLW 42.5 0 0 0.00% - - - - 0 0
VMA 2.3 0 0 0.00% - - - - 0 0
VMG 2.6 0 0 0.00% - - - - 0 0
VMK 29 0 0 0.00% - - - - 0 0
VMT 16.6 0 0 0.00% - - - - 0 0
VNA 16.1 16.7 17.7 17.7 16.3 +600 +3.73% 1,700 - - - 0 0
VNB 14.5 14.5 14.5 14.7 14.3 0 0.00% 7,000 - - - 0 0
VNH 1 0 0 0.00% - - - - 0 0
VNI 6.3 0 0 0.00% - - - - 0 0
VNP 18.9 18.6 18.9 19 18.6 -300 -1.59% 36,400 - - - 0 0
VNX 0.3 0 0 0.00% - - - - 0 0
VNY 4.2 0 0 0.00% - - - - 0 0
VNZ 344.3 337 335 339 335 -7,300 -2.12% 2,000 - - - 0 0
VPA 2.4 0 0 0.00% - - - - 0 0
VPC 2.6 0 0 0.00% - - - - 0 0
VPR 7.5 7.5 7.5 7.5 7.5 0 0.00% 16,500 - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 14.2 0 0 0.00% - - - - 0 0
VRG 16.1 16 16 16 15.9 -100 -0.62% 8,300 - - - 0 0
VSE 7.8 7.5 8.6 8.6 7.3 -300 -3.85% 2,300 - - - 0 0
VSF 26 26 26 26.1 26 0 0.00% 11,700 - - - 0 0
VSG 1.7 0 0 0.00% - - - - 0 0
VSN 13.6 0 0 0.00% - - - - 0 0
VST 3 0 0 0.00% - - - - 0 0
VTA 1.8 0 0 0.00% - - - - 0 0
VTD 5.4 5.3 5.4 5.4 5.2 -100 -1.85% 89,500 - - - 0 0
VTE 6.7 7.7 7.7 7.7 7.7 +1,000 +14.93% 100 - - - 0 0
VTG 3.9 0 0 0.00% - - - - 0 0
VTI 4.8 0 0 0.00% - - - - 0 0
VTK 52.2 51.3 52 52 50.2 -900 -1.72% 21,800 - - - 0 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 4.7 4.7 4.7 4.7 4.7 0 0.00% 3,600 - - - 0 0
VTR 10 10.1 10.1 10.1 9.9 +100 +1% 6,200 - - - 0 0
VTS 4.2 0 0 0.00% - - - - 0 0
VTX 6 0 0 0.00% - - - - 0 0
VUA 16 16.9 16.9 16.9 16.9 +900 +5.63% 100 - - - 0 0
VVN 2.9 0 0 0.00% - - - - 0 0
VW3 9.3 10.2 9.5 10.6 9.5 +900 +9.68% 21,000 - - - 0 0
VWS 20.5 23.5 23.5 23.5 23.5 +3,000 +14.63% 2,000 - - - 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 54.5 0 0 0.00% - - - - 0 0
WTC 9.4 9.5 9.5 9.5 9.5 +100 +1.06% 600 - - - 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% 900 - - - 0 0
XHC 16.5 0 0 0.00% - - - - 0 0
XLV 13.2 15.1 15.1 15.1 15.1 +1,900 +14.39% 300 - - - 0 0
XMC 9.5 8.7 8.7 8.7 8.7 -800 -8.42% 3,300 - - - 0 0
XMD 6 0 0 0.00% - - - - 0 0
XMP 16 0 0 0.00% - - - - 0 0
XPH 15.1 0 0 0.00% - - - - 0 0
YBC 7.8 0 0 0.00% - - - - 0 0
YTC 24 0 0 0.00% - - - - 0 0
ASA - - - - - - - - - - - - - - -
ATB - - - - - - - - - - - - - - -
BII - - - - - - - - - - - - - - -
BLW - - - - - - - - - - - - - - -
BMN - - - - - - - - - - - - - - -
CAB - - - - - - - - - - - - - - -
CC4 - - - - - - - - - - - - - - -
CDH - - - - - - - - - - - - - - -
CLG - - - - - - - - - - - - - - -
CTC - - - - - - - - - - - - - - -
DKW - - - - - - - - - - - - - - -
DLM - - - - - - - - - - - - - - -
DPS - - - - - - - - - - - - - - -
DSV - - - - - - - - - - - - - - -
DTB - - - - - - - - - - - - - - -
DTV - - - - - - - - - - - - - - -
EPC - - - - - - - - - - - - - - -
EPH - - - - - - - - - - - - - - -
HCB - - - - - - - - - - - - - - -
HEM - - - - - - - - - - - - - - -
HGW - - - - - - - - - - - - - - -
HHR - - - - - - - - - - - - - - -
HIG - - - - - - - - - - - - - - -
HLR - - - - - - - - - - - - - - -
HRT - - - - - - - - - - - - - - -
HSI - - - - - - - - - - - - - - -
KCE - - - - - - - - - - - - - - -
KLF - - - - - - - - - - - - - - -
KLM - - - - - - - - - - - - - - -
KSH - - - - - - - - - - - - - - -
KWA - - - - - - - - - - - - - - -
L44 - - - - - - - - - - - - - - -
LBC - - - - - - - - - - - - - - -
LCC - - - - - - - - - - - - - - -
LGM - - - - - - - - - - - - - - -
MIM - - - - - - - - - - - - - - -
MTC - - - - - - - - - - - - - - -
NEM - - - - - - - - - - - - - - -
NHP - - - - - - - - - - - - - - -
NQT - - - - - - - - - - - - - - -
NS2 - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
PEC - - - - - - - - - - - - - - -
PSG - - - - - - - - - - - - - - -
PVA - - - - - - - - - - - - - - -
PXC - - - - - - - - - - - - - - -
SAP - - - - - - - - - - - - - - -
SCY - - - - - - - - - - - - - - -
SDJ - - - - - - - - - - - - - - -
SDX - - - - - - - - - - - - - - -
SJC - - - - - - - - - - - - - - -
SQC - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TB8 - - - - - - - - - - - - - - -
TBH - - - - - - - - - - - - - - -
TBT - - - - - - - - - - - - - - -
TEL - - - - - - - - - - - - - - -
TKG - - - - - - - - - - - - - - -
TLI - - - - - - - - - - - - - - -
TLT - - - - - - - - - - - - - - -
TNM - - - - - - - - - - - - - - -
TS4 - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
V15 - - - - - - - - - - - - - - -
VC5 - - - - - - - - - - - - - - -
VCW - - - - - - - - - - - - - - -
VIH - - - - - - - - - - - - - - -
VLF - - - - - - - - - - - - - - -
VOC - - - - - - - - - - - - - - -
合計 39,398,762 2,373.42 330,260 287,070
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