会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

UPCoM株価

2026/02/05 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 128.59
-0.69/-0.53%
売買高（相対取引を含む） 46,804,888 株
（前日比 +1.19%）
値上がり銘柄数 94
値下がり銘柄数 140
変わらず銘柄数 564
総銘柄数 798
売買代金（相対取引を含む） 836,702 百万VND
（前日比 +4.52%）
前日終値 129.28 (02/04) 
始値 129.38
高値 129.85
安値 128.03
年初来高値 129.28 (02/04) 
年初来安値 120.14 (01/06) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 755,980 991,300 -235,320
産業トレンド
-0.67 -0.09 -0.00 +0.30 -1.14 +0.02
-0.53 -0.88 -0.04 +0.66 -0.22 -0.27
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z
 UPCoM株価（2026/02/05 15:00VNT）※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://vntrade.fnsyrus.com/chung-khoan/danh-muc
銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
(百万ドン) 		時価総額
(億円) 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0
A32 33 0 0 0.00% - - - - 0 0
AAH 3.4 3.4 3.4 3.4 3.3 0 0.00% 273,100 - - - 0 0
AAS 10.6 10.3 10.6 10.6 10.2 -300 -2.83% 599,900 - - - 400 0
ABB 14.2 13.9 14.2 14.2 13.8 -300 -2.11% 1,715,800 - - - 0 0
ABC 10.9 10.9 10.9 11 10.8 0 0.00% 56,800 - - - 0 0
ABI 20.9 20.9 20.9 21 20.5 0 0.00% 56,200 - - - 0 0
ABW 11.4 11.1 11.4 11.4 11.1 -300 -2.63% 55,500 - - - 0 0
ACE 43.5 44.2 43.8 44.4 43.8 +700 +1.61% 1,500 - - - 0 0
ACM 0.6 0 0 0.00% - - - - 0 0
ACS 4.2 0 0 0.00% - - - - 0 0
ACV 55.7 54.2 55.7 56.8 54.2 -1,500 -2.69% 2,043,500 - - - 104,950 2,000
AG1 13 12.8 12.8 12.8 12.2 -200 -1.54% 4,800 - - - 0 0
AGF 2.1 0 0 0.00% - - - - 0 0
AGP 36.7 39 38 41 36.1 +2,300 +6.27% 2,200 - - - 0 0
AGX 183 182.9 182.9 182.9 182.9 -100 -0.05% 100 - - - 0 0
AIC 10 0 0 0.00% - - - - 0 0
AIG 48.8 49 49 50.2 48 +200 +0.41% 203,800 - - - 3,300 0
ALV 6.8 7 6.9 7.1 6.7 +200 +2.94% 19,900 - - - 0 0
AMP 15.6 15.6 15.6 15.6 15.6 0 0.00% 4,500 - - - 0 0
AMS 7.5 7.5 7.4 7.5 7.3 0 0.00% 126,200 - - - 10,000 0
APC 7.1 7 6.9 7 6.9 -100 -1.41% 500 - - - 0 0
APF 42.1 42 42 42.2 41.9 -100 -0.24% 9,200 - - - 0 0
APL 12.9 0 0 0.00% - - - - 0 0
APP 4.7 4.8 4.7 4.8 4.6 +100 +2.13% 4,500 - - - 0 0
APT 2.2 0 0 0.00% - - - - 0 0
ASA 12.6 0 0 0.00% - - - - 0 0
ATA 0.5 0 0 0.00% - - - - 0 0
ATG 9.9 0 0 0.00% - - - - 0 0
AVC 51.2 54 53 55 53 +2,800 +5.47% 3,100 - - - 0 0
AVG 9.9 10.4 9.9 10.5 9.9 +500 +5.05% 265,600 - - - 0 1,300
BAL 8.5 0 0 0.00% - - - - 0 0
BBH 13.9 0 0 0.00% - - - - 0 0
BBM 9.8 0 0 0.00% - - - - 0 0
BBT 13.1 12.5 13.1 13.1 12.5 -600 -4.58% 2,300 - - - 0 0
BCA 15 15 15 15 14.9 0 0.00% 22,400 - - - 0 0
BCB 1.6 0 0 0.00% - - - - 0 0
BCP 12 0 0 0.00% - - - - 0 0
BCR 1.5 0 0 0.00% - - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 39.1 41.8 41.8 41.8 41.8 +2,700 +6.91% 100 - - - 0 0
BDT 9.3 9.4 9.5 9.6 9.2 +100 +1.08% 18,100 - - - 0 0
BDW 26.8 26.8 26.8 30.8 26.5 0 0.00% 500 - - - 0 0
BEL 18.2 18.2 18.2 18.2 18.2 0 0.00% 200 - - - 0 0
BGE 4.1 0 0 0.00% - - - - 0 0
BGW 16.1 0 0 0.00% - - - - 0 0
BHA 22.9 25 26 26 25 +2,100 +9.17% 300 - - - 0 0
BHC 1.2 0 0 0.00% - - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHH 18.9 0 0 0.00% - - - - 0 0
BHI 8.2 7.2 7.2 7.2 7.2 -1,000 -12.20% 100 - - - 0 0
BHK 10 0 0 0.00% - - - - 0 0
BHP 7 7.5 7 7.5 7 +500 +7.14% 2,600 - - - 0 0
BIG 5.7 5.8 5.6 5.9 5.6 +100 +1.75% 861,100 - - - 0 2,000
BIO 12.7 12.7 12.7 12.7 12.7 0 0.00% 100 - - - 0 0
BLI 8.9 9 8.9 9 8.9 +100 +1.12% 6,100 - - - 0 0
BLN 9.1 0 0 0.00% - - - - 0 0
BLT 24.5 22.5 24.4 24.5 22.5 -2,000 -8.16% 4,100 - - - 0 0
BMD 10 0 0 0.00% - - - - 0 0
BMF 7.5 0 0 0.00% - - - - 0 0
BMG 17.1 0 0 0.00% - - - - 0 0
BMJ 10.1 0 0 0.00% - - - - 0 0
BMK 15.2 14 14 14 14 -1,200 -7.89% 500 - - - 0 0
BMS 13.1 13 13.3 13.3 13 -100 -0.76% 40,700 - - - 0 0
BMV 5.4 0 0 0.00% - - - - 0 0
BNW 18.7 17 17 17 17 -1,700 -9.09% 100 - - - 0 0
BOT 2.1 0 0 0.00% - - - - 0 0
BQB 4 0 0 0.00% - - - - 0 0
BQP 18.1 19 19 19 19 +900 +4.97% 100 - - - 0 0
BRR 19 19 19 19.3 19 0 0.00% 6,500 - - - 0 0
BRS 25.1 26 24.8 26 24.8 +900 +3.59% 3,300 - - - 0 0
BSA 23 23 23 23 23 0 0.00% 55,200 - - - 0 0
BSD 23 0 0 0.00% - - - - 0 0
BSG 18.1 0 0 0.00% - - - - 0 0
BSH 18.5 0 0 0.00% - - - - 0 0
BSL 10.6 10.9 10.5 10.9 10.5 +300 +2.83% 10,600 - - - 0 1,500
BSP 10.8 10.8 10.8 10.8 10.8 0 0.00% 500 - - - 0 0
BSQ 19 0 0 0.00% - - - - 0 0
BT1 10.9 0 0 0.00% - - - - 0 0
BTB 4.8 0 0 0.00% - - - - 0 0
BTD 18 0 0 0.00% - - - - 0 0
BTG 8.7 0 0 0.00% - - - - 0 0
BTH 25.4 25.4 25.4 25.4 25.4 0 0.00% 1,100 - - - 0 0
BTN 2.9 0 0 0.00% - - - - 0 0
BTU 15.7 15.8 15.8 15.8 15.8 +100 +0.64% 700 - - - 0 0
BTV 15 15 15 15 15 0 0.00% 800 - - - 0 0
BVB 13.9 13.6 13.9 13.9 13.6 -300 -2.16% 1,770,600 - - - 600 0
BVG 2.8 0 0 0.00% - - - - 0 0
BVL 17.5 0 0 0.00% - - - - 0 0
BVN 13.9 0 0 0.00% - - - - 0 0
BWA 16 0 0 0.00% - - - - 0 0
BWS 33.9 34 34 34 34 +100 +0.29% 4,000 - - - 0 0
C21 16.8 0 0 0.00% - - - - 0 0
C22 18.3 18.3 18.3 18.3 18.3 0 0.00% 100 - - - 0 0 -
C4G 8.1 8.1 8.2 8.2 8 0 0.00% 307,000 - - - 0 0
C92 4 4 4 4 4 0 0.00% 100 - - - 0 0
CAD 0.5 0 0 0.00% - - - - 0 0
CAT 18.7 18.4 19.3 19.3 18.4 -300 -1.60% 16,000 - - - 0 0
CBI 15 0 0 0.00% - - - - 0 0
CBS 26.6 26.4 26.7 26.8 26.4 -200 -0.75% 4,000 - - - 0 0
CC1 39.4 39.9 39.4 40 39.4 +500 +1.27% 400 - - - 0 0
CCA 16 0 0 0.00% - - - - 0 0
CCM 39 0 0 0.00% - - - - 0 0
CCP 15.8 0 0 0.00% - - - - 0 0
CCS 17.7 0 0 0.00% - - - - 0 0
CCT 9.8 0 0 0.00% - - - - 0 0
CCV 71 71 71 71 71 0 0.00% 100 - - - 0 0
CDG 4.1 0 0 0.00% - - - - 0 0
CDO 1.8 0 0 0.00% - - - - 0 0
CDP 11 11.1 11.1 11.1 11.1 +100 +0.91% 100 - - - 0 0
CDR 5.6 5.4 5.9 5.9 5.3 -200 -3.57% 12,500 - - - 0 0
CEN 1.9 0 0 0.00% - - - - 0 0
CFM 8.5 0 0 0.00% - - - - 0 0
CFV 20.5 20.6 20.7 20.7 20.6 +100 +0.49% 500 - - - 0 0
CGV 3.1 3.2 3.2 3.2 3.2 +100 +3.23% 100 - - - 0 0
CH5 11.8 0 0 0.00% - - - - 0 0
CHC 9.9 0 0 0.00% - - - - 0 0
CHS 11.1 0 0 0.00% - - - - 0 0
CI5 6.7 0 0 0.00% - - - - 0 0
CID 9 0 0 0.00% - - - - 0 0
CIP 2.4 2.4 2.4 2.4 2.4 0 0.00% 6,000 - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
CKA 53.5 53.8 53.5 53.9 51 +300 +0.56% 5,100 - - - 0 0
CKD 24.8 25 24.8 25 24 +200 +0.81% 1,400 - - - 0 0
CLG 0.5 0 0 0.00% - - - - 0 0
CLX 16.3 16.1 16.3 16.3 16.1 -200 -1.23% 103,800 - - - 0 0
CMD 21.2 21.1 21.3 21.4 20.7 -100 -0.47% 3,100 - - - 0 0
CMF 399.4 0 0 0.00% - - - - 0 0
CMI 0.6 0 0 0.00% - - - - 0 0
CMK 8.3 0 0 0.00% - - - - 0 0
CMM 20 0 0 0.00% - - - - 0 0
CMN 63.8 63 65 66 63 -800 -1.25% 300 - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 13 13.1 13.1 13.1 13.1 +100 +0.77% 1,100 - - - 0 0
CMW 15.5 15.5 15.5 15.5 15.5 0 0.00% 100 - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 31 31.1 32.2 32.7 31.1 +100 +0.32% 3,500 - - - 0 0
CNN 60 68 68 68 68 +8,000 +13.33% 700 - - - 0 0
CNT 7 7 7 7 7 0 0.00% 200 - - - 0 0
CPA 8.6 0 0 0.00% - - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 3.8 0 0 0.00% - - - - 0 0
CQN 31.3 31.4 31.3 31.5 31.3 +100 +0.32% 16,200 - - - 0 0
CQT 7.5 0 0 0.00% - - - - 0 0
CSI 20.8 20.6 20.2 20.6 20.2 -200 -0.96% 3,200 - - - 1,000 1,900
CT3 5.5 0 0 0.00% - - - - 0 0
CT6 7.5 0 0 0.00% - - - - 0 0
CTW 25 25 25 25 25 0 0.00% 100 - - - 0 0
CYC 1.4 0 0 0.00% - - - - 0 0
DAC 6.3 0 0 0.00% - - - - 0 0
DAG 1.4 0 0 0.00% - - - - 0 0
DAN 38 0 0 0.00% - - - - 0 0
DAS 11 0 0 0.00% - - - - 0 0
DBM 31 0 0 0.00% - - - - 0 0
DC1 8.1 8.2 8.2 8.2 8.2 +100 +1.23% 400 - - - 0 0
DCF 45 0 0 0.00% - - - - 0 0
DCG 15.8 0 0 0.00% - - - - 0 0
DCH 8 0 0 0.00% - - - - 0 0
DCR 4.1 4.7 4.7 4.7 4.7 +600 +14.63% 1,900 - - - 0 0
DCS 1.2 0 0 0.00% - - - - 0 0
DCT 0.6 0 0 0.00% - - - - 0 0
DCV 190.4 190.5 199.9 200 190.5 +100 +0.05% 1,800 - - - 0 0
DDB 9.7 9.6 9.1 9.7 9.1 -100 -1.03% 96,700 - - - 0 0
DDH 6.3 0 0 0.00% - - - - 0 0
DDM 1.9 0 0 0.00% - - - - 0 0
DDN 9.2 9.2 9.2 9.2 9.2 0 0.00% 11,000 - - - 0 0
DDV 30 28.9 30.2 30.4 28.9 -1,100 -3.67% 1,861,400 - - - 100 138,300
DFC 29.5 0 0 0.00% - - - - 0 0
DFF 0.6 0 0 0.00% - - - - 0 0
DGT 4.4 4.4 4.5 4.5 4.4 0 0.00% 86,800 - - - 0 0
DHB 8.1 7.9 8.1 8.1 7.5 -200 -2.47% 1,800 - - - 0 0
DHD 34 35 34.3 35 34.3 +1,000 +2.94% 300 - - - 0 0
DHN 20 0 0 0.00% - - - - 0 0
DIC 1.1 0 0 0.00% - - - - 0 0
DID 3.9 3.8 4.3 4.3 3.8 -100 -2.56% 700 - - - 0 0
DKC 0.1 0 0 0.00% - - - - 0 0
DLD 4.9 0 0 0.00% - - - - 0 0
DLR 13.6 0 0 0.00% - - - - 0 0
DLT 8.6 0 0 0.00% - - - - 0 0
DM7 17.9 16.8 20.5 20.5 16.8 -1,100 -6.15% 200 - - - 0 0
DMN 8.7 0 0 0.00% - - - - 0 0
DNA 25.2 0 0 0.00% - - - - 0 0
DND 12.9 12.9 12.9 12.9 12.9 0 0.00% 100 - - - 0 0
DNE 8.9 8.9 8.9 8.9 8.9 0 0.00% 300 - - - 0 0
DNH 56.1 0 0 0.00% - - - - 0 0
DNL 34.4 0 0 0.00% - - - - 0 0
DNM 11 10.7 10.8 10.8 9.5 -300 -2.73% 500 - - - 0 0
DNN 4.1 0 0 0.00% - - - - 0 0
DNT 61 0 0 0.00% - - - - 0 0
DNW 33.6 33.7 33.6 33.7 33.6 +100 +0.3% 3,100 - - - 0 0
DOC 7.3 0 0 0.00% - - - - 0 0
DOP 12 0 0 0.00% - - - - 0 0
DP1 31.2 31 31.9 31.9 31 -200 -0.64% 1,800 - - - 0 0 -
DP2 4.2 0 0 0.00% - - - - 0 0
DPC 9.7 0 0 0.00% - - - - 0 0
DPH 56.5 0 0 0.00% - - - - 0 0
DPP 28 0 0 0.00% - - - - 0 0
DPS 0.3 0 0 0.00% - - - - 0 0
DRG 8.6 8.8 8.8 8.8 8.8 +200 +2.33% 200 - - - 0 0
DRI 13.1 12.5 13.1 13.1 12.4 -600 -4.58% 1,329,700 - - - 0 600
DSD 16 0 0 0.00% - - - - 0 0
DSG 6 0 0 0.00% - - - - 0 0
DSH 12.2 12.2 12.2 12.4 12 0 0.00% 28,700 - - - 0 0
DSP 13 0 0 0.00% - - - - 0 0
DTC 5.8 5.9 5.9 5.9 5.9 +100 +1.72% 100 - - - 0 0
DTE 3.7 0 0 0.00% - - - - 0 0
DTH 15 0 0 0.00% - - - - 0 0
DTI 2.3 2.3 2.2 2.3 2.2 0 0.00% 300 - - - 0 0
DTP 119.5 118.5 117.1 118.5 117 -1,000 -0.84% 600 - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 14.4 0 0 0.00% - - - - 0 0
DVG 1.6 0 0 0.00% - - - - 0 0
DVN 22.9 22.3 23 23 22.2 -600 -2.62% 161,000 - - - 0 0
DVW 35 0 0 0.00% - - - - 0 0
DWC 18 0 0 0.00% - - - - 0 0
DWS 16 0 0 0.00% - - - - 0 0
DXL 15.3 0 0 0.00% - - - - 0 0
E12 4.6 4.5 4.5 4.5 4.4 -100 -2.17% 3,900 - - - 0 0
E29 8.7 0 0 0.00% - - - - 0 0
ECO 32.2 32 32 33 32 -200 -0.62% 9,300 - - - 0 0
EFI 2.1 2.3 2.1 2.3 2.1 +200 +9.52% 300 - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 23.9 22.9 22.1 23.6 22.1 -1,000 -4.18% 2,400 - - - 0 0
EIN 2.7 2.7 2.7 2.8 2.7 0 0.00% 5,200 - - - 0 0
EME 17.5 0 0 0.00% - - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 20.9 0 0 0.00% - - - - 0 0
F88 192.4 180 206 206 175 -12,400 -6.44% 48,200 - - - 6,000 1,100
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 16.1 0 0 0.00% - - - - 0 0
FCS 4.6 0 0 0.00% - - - - 0 0
FGL 6.8 0 0 0.00% - - - - 0 0
FHN 10 0 0 0.00% - - - - 0 0
FHS 36 0 0 0.00% - - - - 0 0
FIC 16.4 0 0 0.00% - - - - 0 0
FOC 68.1 67.5 68 68 67.4 -600 -0.88% 26,700 - - - 0 0
FOX 96.6 93.2 97.5 98 91.5 -3,400 -3.52% 589,800 - - - 0 0
FRC 25 0 0 0.00% - - - - 0 0
FRM 5.6 0 0 0.00% - - - - 0 0
FSO 5.9 6.5 6 6.5 6 +600 +10.17% 400 - - - 0 0
FT1 40.5 40.5 40.5 40.5 40.5 0 0.00% 1,800 - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.6 0 0 0.00% - - - - 0 0
G20 0.6 0 0 0.00% - - - - 0 0
G36 12.8 13.2 12.9 13.5 12.9 +400 +3.13% 974,800 - - - 0 0
GCB 6.8 6.8 6.8 6.8 6.8 0 0.00% 900 - - - 0 0
GCF 30.2 29.4 31 31 29.4 -800 -2.65% 55,000 - - - 16,500 0
GDA 16 15.8 16.1 16.1 15.8 -200 -1.25% 40,500 - - - 0 0
GER 3.2 0 0 0.00% - - - - 0 0
GGG 3.3 0 0 0.00% - - - - 0 0
GH3 3.6 0 0 0.00% - - - - 0 0
GLC 6 0 0 0.00% - - - - 0 0
GLW 13.8 0 0 0.00% - - - - 0 0
GMC 5.1 0 0 0.00% - - - - 0 0
GND 26.6 26.6 26.6 26.6 26.6 0 0.00% 300 - - - 0 0
GPC 2.2 2.2 2.2 2.2 2.2 0 0.00% 41,900 - - - 0 0
GSM 29.8 30 29.9 30 29.7 +200 +0.67% 3,100 - - - 0 0
GTD 79.1 80 78.7 80 78.7 +900 +1.14% 1,100 - - - 0 0
GTS 10.7 0 0 0.00% - - - - 0 0
GVT 76.7 76 76.7 76.7 75.8 -700 -0.91% 800 - - - 0 100
H11 9.4 10.8 10.8 10.8 10.8 +1,400 +14.89% 100 - - - 0 0
HAC 10.5 0 0 0.00% - - - - 0 0
HAF 17.8 0 0 0.00% - - - - 0 0
HAM 48.5 50 50 50 50 +1,500 +3.09% 500 - - - 0 0
HAN 8.8 8.9 9 9 8.9 +100 +1.14% 2,200 - - - 0 0
HAV 3.4 0 0 0.00% - - - - 0 0
HBC 6.5 6.5 6.5 6.7 6.4 0 0.00% 1,476,600 - - - 203,700 0
HBD 19 0 0 0.00% - - - - 0 0
HBH 5.5 0 0 0.00% - - - - 0 0
HC1 13.3 0 0 0.00% - - - - 0 0
HC3 26 0 0 0.00% - - - - 0 0
HCI 11 0 0 0.00% - - - - 0 0
HD2 13 13.2 13.5 13.5 13.2 +200 +1.54% 200 - - - 0 0
HD6 10 10 10 10.1 9.8 0 0.00% 19,600 - - - 0 0
HD8 6.8 0 0 0.00% - - - - 0 0
HDM 38 38 38 38 38 0 0.00% 2,300 - - - 0 0
HDP 25.2 0 0 0.00% - - - - 0 0
HDW 15.5 0 0 0.00% - - - - 0 0
HEC 64 0 0 0.00% - - - - 0 0
HEJ 15.9 15.9 17 17 14 0 0.00% 15,000 - - - 0 0
HEP 14.9 14.9 14.9 14.9 14.9 0 0.00% 9,100 - - - 8,000 0
HES 30.3 0 0 0.00% - - - - 0 0
HFB 10.1 0 0 0.00% - - - - 0 0
HFC 10 0 0 0.00% - - - - 0 0
HFX 5.6 0 0 0.00% - - - - 0 0
HGT 12.1 0 0 0.00% - - - - 0 0 -
HHN 0.2 0 0 0.00% - - - - 0 0
HIO 8 8 8 8 8 0 0.00% 8,600 - - - 0 0
HJC 8.2 0 0 0.00% - - - - 0 0
HKB 0.5 0 0 0.00% - - - - 0 0
HLB 345 0 0 0.00% - - - - 0 0
HLS 21 0 0 0.00% - - - - 0 0
HLT 10.6 0 0 0.00% - - - - 0 0
HLY 9.4 0 0 0.00% - - - - 0 0
HMD 21.8 0 0 0.00% - - - - 0 0
HMG 5.8 0 0 0.00% - - - - 0 0
HMS 35.4 34.8 35 35 34.8 -600 -1.69% 9,700 - - - 0 0
HNB 12.4 13.5 13 13.5 13 +1,100 +8.87% 400 - - - 0 0
HND 10.9 11 11 11 10.9 +100 +0.92% 8,900 - - - 0 0
HNF 30.9 0 0 0.00% - - - - 0 0
HNG 6.5 6.5 6.5 6.7 6.4 0 0.00% 4,079,000 - - - 40,000 1,000
HNI 28.4 28.4 28.4 28.4 28.4 0 0.00% 2,000 - - - 0 0
HNM 7.9 7.9 7.9 7.9 7.8 0 0.00% 458,800 - - - 0 0
HNP 15 16.5 17.1 17.1 16.5 +1,500 +10% 300 - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 18.3 0 0 0.00% - - - - 0 0
HPD 16.8 16.7 17 17 16.7 -100 -0.60% 6,600 - - - 0 0
HPH 10.5 0 0 0.00% - - - - 0 0
HPI 26.2 0 0 0.00% - - - - 0 0
HPM 7.4 0 0 0.00% - - - - 0 0
HPO 15 0 0 0.00% - - - - 0 0
HPP 79 79.7 79.7 79.7 79.7 +700 +0.89% 100 - - - 0 0
HPT 25 25.3 27 27 25 +300 +1.2% 2,100 - - - 0 0
HPW 22.5 0 0 0.00% - - - - 0 0
HRB 43 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSI 0.8 0 0 0.00% - - - - 0 0
HSM 6.9 0 0 0.00% - - - - 0 0
HSP 14.4 14.2 14.1 14.2 14.1 -200 -1.39% 1,100 - - - 0 0
HSV 4 4.1 4 4.1 4 +100 +2.5% 18,200 - - - 0 0
HTE 3.4 3.3 3.4 3.5 3.3 -100 -2.94% 7,600 - - - 0 0
HTM 10.1 9.5 9.5 9.5 9.5 -600 -5.94% 100 - - - 0 0
HTP 1.3 0 0 0.00% - - - - 0 0
HTT 1.6 0 0 0.00% - - - - 0 0
HU4 11 11.1 11.5 11.5 11.1 +100 +0.91% 2,300 - - - 0 0
HU6 4.5 4.5 4.5 4.5 4.5 0 0.00% 700 - - - 0 0
HUG 28 28 31.3 31.3 28 0 0.00% 2,200 - - - 0 0
HVA 18.2 18.3 18.3 18.3 17.9 +100 +0.55% 29,900 - - - 0 0
HWS 14.8 14.8 14.8 14.8 14.8 0 0.00% 400 - - - 0 0
IBD 9 0 0 0.00% - - - - 0 0
ICC 65.4 0 0 0.00% - - - - 0 0
ICF 2.7 2.7 2.7 2.7 2.6 0 0.00% 800 - - - 0 0
ICI 10 0 0 0.00% - - - - 0 0
ICN 38.3 37 37 37.5 37 -1,300 -3.39% 5,600 - - - 0 0
IDP 234 240 240 240 240 +6,000 +2.56% 10,100 - - - 0 0
IFS 17.5 17.7 17.5 17.7 17.5 +200 +1.14% 11,400 - - - 0 0
IHK 10.5 0 0 0.00% - - - - 0 0
ILA 5.9 6 6 6 6 +100 +1.69% 600 - - - 0 0
ILC 6.5 0 0 0.00% - - - - 0 0
ILS 23.9 0 0 0.00% - - - - 0 0
IME 50.5 0 0 0.00% - - - - 0 0
IN4 43.7 0 0 0.00% - - - - 0 0
IRC 4.7 0 0 0.00% - - - - 0 0
ISG 8.8 0 0 0.00% - - - - 0 0
ISH 26 25.5 25.5 25.5 25.5 -500 -1.92% 700 - - - 0 0
IST 36.1 0 0 0.00% - - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 3.9 3.9 3.9 3.9 3.9 0 0.00% 9,900 - - - 0 0
JOS 0.9 0 0 0.00% - - - - 0 0
KCB 14.3 13.3 14.2 14.3 13.1 -1,000 -6.99% 123,200 - - - 0 0
KGM 5.7 5.6 5.6 5.6 5.6 -100 -1.75% 1,800 - - - 0 0
KHD 15.7 0 0 0.00% - - - - 0 0
KHW 32.1 32.1 32.1 32.1 32.1 0 0.00% 100 - - - 0 0
KIP 13.7 0 0 0.00% - - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
KSQ 2.5 2.4 2.5 2.6 2.3 -100 -4.00% 238,500 - - - 0 0
KTC 9.6 0 0 0.00% - - - - 0 0
KTL 24.6 24.8 24.8 24.8 24.8 +200 +0.81% 400 - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
L12 4.2 0 0 0.00% - - - - 0 0
L45 1.7 0 0 0.00% - - - - 0 0
L62 1.7 0 0 0.00% - - - - 0 0
L63 8 0 0 0.00% - - - - 0 0
LAI 13.5 13.2 13.4 13.4 13.1 -300 -2.22% 21,900 - - - 0 0
LAW 34.4 0 0 0.00% - - - - 0 0
LCC 1.1 0 0 0.00% - - - - 0 0
LCM 0.8 0 0 0.00% - - - - 0 0
LDW 28 0 0 0.00% - - - - 0 0
LEC 4.4 4.4 4.4 4.4 4.4 0 0.00% 100 - - - 0 0
LG9 3.5 0 0 0.00% - - - - 0 0
LIC 27.7 26.8 27 27.4 26.8 -900 -3.25% 1,000 - - - 0 0
LKW 36 36 36 36 36 0 0.00% 200 - - - 0 0
LLM 19.8 19 20.3 20.3 19 -800 -4.04% 7,000 - - - 0 0
LM3 2 0 0 0.00% - - - - 0 0
LMC 5.2 0 0 0.00% - - - - 0 0
LMH 1.3 0 0 0.00% - - - - 0 0
LMI 9.8 0 0 0.00% - - - - 0 0
LNC 4 0 0 0.00% - - - - 0 0
LO5 0.5 0 0 0.00% - - - - 0 0
LPT 6 0 0 0.00% - - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 35.3 39.4 35 40 35 +4,100 +11.61% 617,400 - - - 0 0
LTC 1.9 0 0 0.00% - - - - 0 0
LTG 6.8 0 0 0.00% - - - - 0 0
M10 23.4 23.5 23.8 23.8 23.2 +100 +0.43% 4,700 - - - 0 0
MA1 32.9 31.5 34.8 34.8 31.5 -1,400 -4.26% 5,600 - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 5.3 0 0 0.00% - - - - 0 0
MDF 5.5 5.4 5.4 5.4 5.4 -100 -1.82% 5,300 - - - 0 0
MEC 3.8 0 0 0.00% - - - - 0 0
MEF 1.1 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MFS 40.3 39.4 40.5 40.5 39.3 -900 -2.23% 39,900 - - - 500 2,000
MGC 13.5 13.1 13.4 13.9 12.9 -400 -2.96% 19,800 - - - 0 0
MGG 26.5 0 0 0.00% - - - - 0 0
MGR 4 4.6 3.5 4.6 3.5 +600 +15% 1,500 - - - 0 0
MH3 29.7 30.2 30.2 30.2 30.2 +500 +1.68% 200 - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 8.1 0 0 0.00% - - - - 0 0
MKP 31 30.5 31 31 30.5 -500 -1.61% 3,000 - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 21.4 21.1 21.4 21.4 21 -300 -1.40% 5,800 - - - 0 0
MML 39.9 39.8 41.1 41.8 39.8 -100 -0.25% 230,600 - - - 0 0
MNB 27.2 0 0 0.00% - - - - 0 0
MND 9.5 0 0 0.00% - - - - 0 0
MPC 16.9 17.3 17.1 17.3 16.9 +400 +2.37% 316,600 - - - 37,100 0
MPT 0.6 0 0 0.00% - - - - 0 0
MPY 7 0 0 0.00% - - - - 0 0
MQB 5.6 0 0 0.00% - - - - 0 0
MQN 19 0 0 0.00% - - - - 0 0
MRF 15 0 0 0.00% - - - - 0 0
MSR 37.9 35.6 38.1 38.5 35.5 -2,300 -6.07% 4,080,600 - - - 12,030 78,900
MTA 15.5 14.9 15.5 15.5 14.3 -600 -3.87% 43,800 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 7.7 0 0 0.00% - - - - 0 0
MTH 27 0 0 0.00% - - - - 0 0
MTL 5.6 5.6 5.6 5.6 5.6 0 0.00% 1,000 - - - 0 0
MTP 14 0 0 0.00% - - - - 0 0
MTS 9.3 9.3 9.3 9.3 9.3 0 0.00% 2,000 - - - 0 0
MTV 16 16.5 16.5 16.5 16.5 +500 +3.13% 1,100 - - - 0 0
MVC 16.4 16.4 16.4 16.6 16.1 0 0.00% 44,500 - - - 0 0
MVN 68.6 63.9 68.6 68.7 63.2 -4,700 -6.85% 39,100 - - - 0 0
MZG 10.9 10.5 10.9 11 10.5 -400 -3.67% 114,800 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 35.1 35 35.3 35.3 35 -100 -0.28% 2,700 - - - 0 0
NAU 22.5 0 0 0.00% - - - - 0 0
NAW 9.5 0 0 0.00% - - - - 0 0
NBE 11.5 11.4 11.4 11.4 11.4 -100 -0.87% 1,200 - - - 0 0
NBT 17.5 17.5 17.5 17.5 17.5 0 0.00% 200 - - - 0 0
NCG 11.4 11.4 11.9 11.9 11.4 0 0.00% 400 - - - 0 0
NCS 42 39 42 42 39 -3,000 -7.14% 4,600 - - - 0 0
ND2 34.9 34.2 34.2 34.2 34.2 -700 -2.01% 3,000 - - - 0 0
NDC 160 0 0 0.00% - - - - 0 0
NDP 22.5 22.5 22.5 22.5 22.5 0 0.00% 2,000 - - - 0 0
NDT 5.3 5.1 5.2 5.3 5.1 -200 -3.77% 4,000 - - - 0 0
NDW 14.3 14.5 14.5 14.5 14.5 +200 +1.4% 100 - - - 0 0
NED 7.1 7.1 7.2 7.2 7.1 0 0.00% 11,000 - - - 0 0
NGC 1.2 0 0 0.00% - - - - 0 0
NHP 0.3 0 0 0.00% - - - - 0 0
NHV 0.6 0 0 0.00% - - - - 0 0
NJC 14.8 13.8 13.8 13.8 13.8 -1,000 -6.76% 100 - - - 0 0
NLS 6.8 0 0 0.00% - - - - 0 0
NNT 60.1 60 60 60 60 -100 -0.17% 500 - - - 0 0
NOS 1 0 0 0.00% - - - - 0 0
NQB 10.1 0 0 0.00% - - - - 0 0
NQN 12.5 14.3 12.6 14.3 12.6 +1,800 +14.4% 1,500 - - - 0 0
NS2 15.5 15.5 15.5 15.5 15.5 0 0.00% 600 - - - 0 0
NSG 13 0 0 0.00% - - - - 0 0
NSL 20.5 0 0 0.00% - - - - 0 0
NSS 3.7 0 0 0.00% - - - - 0 0
NTF 10.3 10.3 10.3 10.3 10.3 0 0.00% 100 - - - 0 0
NTT 9.6 0 0 0.00% - - - - 0 0
NTW 20 20 20 20 20 0 0.00% 300 - - - 0 0
NUE 10.5 10.5 10.5 10.5 10.5 0 0.00% 300 - - - 0 0
NVP 42 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 4.2 4.5 4.2 4.5 4.2 +300 +7.14% 1,000 - - - 0 0
ODE 45.9 45.8 45.9 46.1 45.7 -100 -0.22% 18,400 - - - 0 0
OIL 17.8 16.9 17.9 18.3 16.9 -900 -5.06% 10,884,400 - - - 300,200 505,000
ONW 3.6 0 0 0.00% - - - - 0 0
PAI 12.8 12.8 12.8 12.8 12.8 0 0.00% 100 - - - 0 0
PAP 26.4 0 0 0.00% - - - - 0 0
PAS 3 2.9 3 3 2.9 -100 -3.33% 37,000 - - - 0 0 -
PAT 80.9 81.2 81.2 81.3 80.8 +300 +0.37% 25,500 - - - 0 200
PBC 6 6 6.1 6.1 6 0 0.00% 12,500 - - - 0 0
PBT 17.9 0 0 0.00% - - - - 0 0
PCC 30.4 0 0 0.00% - - - - 0 0
PCF 5.6 0 0 0.00% - - - - 0 0
PCG 3.2 0 0 0.00% - - - - 0 0
PCM 14.4 0 0 0.00% - - - - 0 0
PDC 5.3 0 0 0.00% - - - - 0 0
PEG 3.9 0 0 0.00% - - - - 0 0
PEQ 42.9 0 0 0.00% - - - - 0 0
PFL 2.7 2.6 2.8 2.8 2.6 -100 -3.70% 140,200 - - - 0 0
PGB 12.2 12.2 12.3 12.3 12.2 0 0.00% 3,800 - - - 0 0
PHH 4.9 0 0 0.00% - - - - 0 0
PHP 38.7 36.9 38.4 38.4 36.6 -1,800 -4.65% 273,700 - - - 0 0
PHS 10.9 0 0 0.00% - - - - 0 0
PIS 10.5 0 0 0.00% - - - - 0 0
PIV 7.6 8.3 7.9 8.7 7.8 +700 +9.21% 669,700 - - - 2,800 0
PJS 22 0 0 0.00% - - - - 0 0
PLA 4.9 0 0 0.00% - - - - 0 0
PLE 62.5 0 0 0.00% - - - - 0 0
PLO 3.1 0 0 0.00% - - - - 0 0
PMJ 17.9 0 0 0.00% - - - - 0 0
PMT 7 0 0 0.00% - - - - 0 0
PMW 35.5 0 0 0.00% - - - - 0 0
PND 6.4 5.7 5.7 5.7 5.7 -700 -10.94% 100 - - - 0 0
PNG 42.1 0 0 0.00% - - - - 0 0
PNP 20.5 0 0 0.00% - - - - 0 0
PNT 10 0 0 0.00% - - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POM 8.1 0 0 0.00% - - - - 0 0
POS 17.9 17.2 17.7 17.7 16.8 -700 -3.91% 110,500 - - - 0 0
POV 7.9 7.9 7.9 7.9 7.9 0 0.00% 2,300 - - - 0 0
PPH 28.9 28.5 28.9 29 28.5 -400 -1.38% 45,700 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 17.9 0 0 0.00% - - - - 0 0
PRT 11.2 11.5 11.1 11.5 11.1 +300 +2.68% 95,000 - - - 0 0
PSB 4.8 4.6 5.4 5.4 4.6 -200 -4.17% 22,000 - - - 0 0
PSG 0.5 0 0 0.00% - - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 11.6 0 0 0.00% - - - - 0 0
PSN 9.5 0 0 0.00% - - - - 0 0
PSP 18.4 18 18 18 18 -400 -2.17% 100 - - - 0 0
PTE 4.2 0 0 0.00% - - - - 0 0
PTG 1.2 0 0 0.00% - - - - 0 0
PTH 10.1 0 0 0.00% - - - - 0 0
PTM 13.2 12.8 13.2 13.2 12.8 -400 -3.03% 1,000 - - - 0 0
PTO 19 0 0 0.00% - - - - 0 0
PTP 12.1 12 12 12 12 -100 -0.83% 100 - - - 0 0
PTT 8.7 8.8 8.8 8.8 8.8 +100 +1.15% 400 - - - 0 0
PTV 4 3.9 3.9 4 3.8 -100 -2.50% 17,200 - - - 0 0
PVA 0.5 0 0 0.00% - - - - 0 0
PVE 2.6 0 0 0.00% - - - - 0 0
PVH 0.7 0 0 0.00% - - - - 0 0
PVM 18 18 18 18 18 0 0.00% 700 - - - 0 0
PVO 7.1 6.9 7.3 7.6 6.9 -200 -2.82% 35,500 - - - 0 0
PVR 1.2 0 0 0.00% - - - - 0 0
PVV 1.9 0 0 0.00% - - - - 0 0
PVX 2.7 0 0 0.00% - - - - 0 0
PVY 2.4 0 0 0.00% - - - - 0 0
PWA 5.5 5.5 6.3 6.3 4.7 0 0.00% 11,500 - - - 0 0
PWS 12 0 0 0.00% - - - - 0 0
PXA 1 0 0 0.00% - - - - 0 0
PXI 1.2 0 0 0.00% - - - - 0 0
PXL 17.7 16.7 17.8 17.8 16.4 -1,000 -5.65% 247,600 - - - 0 0
PXM 0.6 0 0 0.00% - - - - 0 0
PXS 3.7 0 0 0.00% - - - - 0 0
PXT 2.1 0 0 0.00% - - - - 0 0
QBS 0.6 0 0 0.00% - - - - 0 0
QCC 16.1 16 16 16 16 -100 -0.62% 2,000 - - - 0 0
QHW 37 36 36 36 36 -1,000 -2.70% 500 - - - 0 0
QNC 5.5 5.8 5.8 5.8 5.8 +300 +5.45% 100 - - - 0 0
QNS 49.1 48.8 49.3 49.5 48.8 -300 -0.61% 255,500 - - - 500 90,000
QNT 11.8 0 0 0.00% - - - - 0 0
QNU 10 0 0 0.00% - - - - 0 0
QNW 14 0 0 0.00% - - - - 0 0
QPH 34.4 0 0 0.00% - - - - 0 0
QSP 25 24.5 25 25 23 -500 -2.00% 2,800 - - - 0 0
QTP 12.4 12.8 12.5 13 12.4 +400 +3.23% 903,800 - - - 0 0
RAT 17 0 0 0.00% - - - - 0 0
RBC 6.4 0 0 0.00% - - - - 0 0
RCC 18.3 0 0 0.00% - - - - 0 0
RCD 1.9 0 0 0.00% - - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RGG 39.2 0 0 0.00% - - - - 0 0
RIC 13.8 13.8 13.7 13.8 13.7 0 0.00% 300 - - - 0 0
RTB 29.1 30 29.5 30 29.5 +900 +3.09% 3,500 - - - 0 0
S12 2 0 0 0.00% - - - - 0 0
S72 7.1 0 0 0.00% - - - - 0 0
S74 16.3 0 0 0.00% - - - - 0 0
SAC 12.3 0 0 0.00% - - - - 0 0
SAL 1.7 0 0 0.00% - - - - 0 0
SAS 38.4 38.1 38.5 39.3 37.7 -300 -0.78% 92,600 - - - 2,700 0
SB1 6.6 6.4 6.6 6.6 6.1 -200 -3.03% 1,200 - - - 0 0
SBB 16.4 16.1 16.3 16.3 16.1 -300 -1.83% 600 - - - 0 0
SBD 8 0 0 0.00% - - - - 0 0
SBH 41.7 0 0 0.00% - - - - 0 0
SBL 6.7 0 0 0.00% - - - - 0 0
SBM 34.3 34.3 34.3 34.3 34.3 0 0.00% 500 - - - 0 0
SBR 8.3 0 0 0.00% - - - - 0 0
SBS 5.9 5.9 5.9 6 5.8 0 0.00% 409,100 - - - 300 0
SCC 2.7 0 0 0.00% - - - - 0 0
SCD 13.1 0 0 0.00% - - - - 0 0
SCJ 3.2 3.2 3.2 3.2 3.2 0 0.00% 3,500 - - - 0 0
SCL 21.3 21.3 21.3 21.3 21 0 0.00% 54,200 - - - 0 0
SCO 4.1 0 0 0.00% - - - - 0 0
SD2 3.5 0 0 0.00% - - - - 0 0
SD3 7.1 7 7 7 7 -100 -1.41% 5,400 - - - 0 0
SD6 2.2 0 0 0.00% - - - - 0 0
SD7 2.9 0 0 0.00% - - - - 0 0
SDD 1.3 0 0 0.00% - - - - 0 0
SDK 16.6 0 0 0.00% - - - - 0 0
SDP 0.8 0 0 0.00% - - - - 0 0
SDT 4.9 4.8 4.8 4.8 4.8 -100 -2.04% 1,800 - - - 0 0
SDV 32 32 32 32 32 0 0.00% 100 - - - 0 0
SDY 1.5 0 0 0.00% - - - - 0 0
SEA 43.8 42.9 43.1 43.1 42.9 -900 -2.05% 2,000 - - - 0 0
SEP 17.2 17.6 19.6 19.7 17.6 +400 +2.33% 2,200 - - - 0 0
SGB 12.6 12.5 12.5 12.5 12.5 -100 -0.79% 2,900 - - - 0 0
SGI 11.5 0 0 0.00% - - - - 0 0
SGP 28.1 27.3 28 28.4 26.9 -800 -2.85% 142,300 - - - 0 0
SGS 12.6 0 0 0.00% - - - - 0 0
SHC 12 0 0 0.00% - - - - 0 0
SHG 2 0 0 0.00% - - - - 0 0
SID 15.5 0 0 0.00% - - - - 0 0
SIG 5.9 0 0 0.00% - - - - 0 0
SIV 38.2 0 0 0.00% - - - - 0 0
SJC 4.1 0 0 0.00% - - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 19.8 20 21 21 20 +200 +1.01% 2,400 - - - 0 0
SJM 8.2 9.4 9.4 9.4 9.4 +1,200 +14.63% 100 - - - 0 0
SKH 25.1 25 25 25 25 -100 -0.40% 200 - - - 0 0
SKN 8.6 0 0 0.00% - - - - 0 0
SKV 27 26.9 26.9 26.9 26.9 -100 -0.37% 400 - - - 0 0
SLD 8.1 0 0 0.00% - - - - 0 0
SNC 23.7 0 0 0.00% - - - - 0 0
SNZ 35.5 34.7 35 35.6 34.1 -800 -2.25% 9,700 - - - 0 0
SP2 22.7 0 0 0.00% - - - - 0 0
SPB 19.9 0 0 0.00% - - - - 0 0
SPD 8.5 0 0 0.00% - - - - 0 0
SPH 10 0 0 0.00% - - - - 0 0
SPI 1.8 0 0 0.00% - - - - 0 0
SPV 27.8 23.8 31.8 31.8 23.8 -4,000 -14.39% 1,100 - - - 0 0
SRB 1.8 1.9 1.9 1.9 1.9 +100 +5.56% 200 - - - 0 0
SSF 20.1 0 0 0.00% - - - - 0 0
SSG 8.1 8 8.2 8.2 8 -100 -1.23% 13,300 - - - 0 0
SSH 68 0 0 0.00% - - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STD 9.3 9.1 9.3 9.3 9.1 -200 -2.15% 3,400 - - - 0 0
STH 20.5 20.3 20.5 20.6 20.2 -200 -0.98% 70,400 - - - 0 0
STL 1 0 0 0.00% - - - - 0 0
STS 72.5 0 0 0.00% - - - - 0 0
STT 1.1 0 0 0.00% - - - - 0 0
STW 26 0 0 0.00% - - - - 0 0
SVG 7 7.1 6.9 8 6.9 +100 +1.43% 800 - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 30.4 29.9 30.2 30.4 29.9 -500 -1.64% 95,000 - - - 0 0
SZE 9.2 9.2 9.2 9.2 9.2 0 0.00% 500 - - - 0 0
SZG 37.4 0 0 0.00% - - - - 0 0
TA6 5.1 0 0 0.00% - - - - 0 0
TAN 44 44 44 44 44 0 0.00% 2,500 - - - 0 0
TAR 3.8 0 0 0.00% - - - - 0 0
TAW 13.1 0 0 0.00% - - - - 0 0
TB8 16 0 0 0.00% - - - - 0 0
TBD 110 113 113 113 113 +3,000 +2.73% 600 - - - 0 0
TBR 8.1 0 0 0.00% - - - - 0 0
TCJ 3.9 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TCW 32 32.2 32 32.8 32 +200 +0.63% 10,500 - - - 0 0
TDB 39.6 0 0 0.00% - - - - 0 0
TDF 8.8 7.9 9.4 9.4 7.9 -900 -10.23% 700 - - - 0 0
TDS 8.4 8.4 8.4 8.4 8.4 0 0.00% 3,000 - - - 0 0
TED 60.2 0 0 0.00% - - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 6.5 0 0 0.00% - - - - 0 0
TH1 2.8 0 0 0.00% - - - - 0 0
THN 3.8 0 0 0.00% - - - - 0 0
THP 9.7 0 0 0.00% - - - - 0 0
THU 10 0 0 0.00% - - - - 0 0
THW 18 18 18 18 18 0 0.00% 1,100 - - - 0 0
TID 23.2 23.1 23 23.2 23 -100 -0.43% 13,000 - - - 0 0
TIE 3 0 0 0.00% - - - - 0 0
TIN 101.4 90.2 98 98 90.2 -11,200 -11.05% 33,600 - - - 0 0
TIS 5.4 5.3 5.4 5.4 5 -100 -1.85% 17,200 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 11 0 0 0.00% - - - - 0 0
TLP 6.9 6.9 6.7 6.9 6.7 0 0.00% 300 - - - 0 0
TLT 26.5 0 0 0.00% - - - - 0 0
TMG 72.5 0 0 0.00% - - - - 0 0
TMW 23.5 0 0 0.00% - - - - 0 0
TNA 3.7 0 0 0.00% - - - - 0 0
TNB 9.9 0 0 0.00% - - - - 0 0
TNM 4.1 0 0 0.00% - - - - 0 0
TNP 20.5 0 0 0.00% - - - - 0 0
TNS 3 0 0 0.00% - - - - 0 0
TNW 12.7 11.5 11.5 11.5 11.5 -1,200 -9.45% 100 - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 165.6 166.6 166.8 168.9 165.6 +1,000 +0.6% 19,000 - - - 0 0 -
TOW 35.5 0 0 0.00% - - - - 0 0
TPS 51 0 0 0.00% - - - - 0 0
TQN 13.5 0 0 0.00% - - - - 0 0
TQW 7.6 0 0 0.00% - - - - 0 0
TR1 18 18 18 18 18 0 0.00% 1,000 - - - 0 0
TRS 38.5 0 0 0.00% - - - - 0 0
TRT 3.6 0 0 0.00% - - - - 0 0
TS3 5.8 5.8 5.8 5.9 5.8 0 0.00% 50,800 - - - 0 0
TS4 1.2 0 0 0.00% - - - - 0 0
TSD 5.2 0 0 0.00% - - - - 0 0
TSG 11.5 0 0 0.00% - - - - 0 0
TSJ 37.1 0 0 0.00% - - - - 0 0
TST 6.2 0 0 0.00% - - - - 0 0
TTD 150.7 128.2 128.2 128.2 128.2 -22,500 -14.93% 100 - - - 0 0
TTG 16.4 0 0 0.00% - - - - 0 0
TTN 17.1 16.9 17.4 17.4 16.8 -200 -1.17% 97,400 - - - 0 0
TTS 6.2 7.1 7 7.1 7 +900 +14.52% 1,500 - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 19 0 0 0.00% - - - - 0 0
TV1 27.7 27.3 27.7 27.9 27.1 -400 -1.44% 53,800 - - - 0 0
TV6 5.6 0 0 0.00% - - - - 0 0
TVA 14.3 0 0 0.00% - - - - 0 0
TVG 16 0 0 0.00% - - - - 0 0
TVH 74.5 0 0 0.00% - - - - 0 0
TVM 10.4 0 0 0.00% - - - - 0 0
TVN 9.5 9.1 9.8 9.9 9.1 -400 -4.21% 1,330,700 - - - 0 0
TW3 14 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDJ 6.8 6.8 6.8 6.8 6.8 0 0.00% 12,400 - - - 0 0
UDL 16.5 0 0 0.00% - - - - 0 0
UEM 15.8 0 0 0.00% - - - - 0 0
UMC 8.7 0 0 0.00% - - - - 0 0
UPC 22.4 0 0 0.00% - - - - 0 0
UPH 6.9 6.1 6.1 6.1 6.1 -800 -11.59% 100 - - - 0 0
USC 10.6 0 0 0.00% - - - - 0 0
USD 18.6 18.1 18.4 18.4 18.1 -500 -2.69% 3,300 - - - 0 0
UTT 9.2 0 0 0.00% - - - - 0 0
UXC 1.3 0 0 0.00% - - - - 0 0
VAV 34.2 34 34 34 34 -200 -0.58% 600 - - - 0 0
VBB 10.5 10.5 10.5 10.6 10.4 0 0.00% 80,700 - - - 0 0
VBG 4.8 0 0 0.00% - - - - 0 0
VBH 15.2 0 0 0.00% - - - - 0 0
VC5 0.7 0 0 0.00% - - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
VCP 24 23.9 24 24.3 23.8 -100 -0.42% 18,000 - - - 0 0
VCR 39 0 0 0.00% - - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCX 10 0 0 0.00% - - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDG 12 12 12 12 12 0 0.00% 3,000 - - - 0 0
VDN 37 0 0 0.00% - - - - 0 0
VDT 5.1 0 0 0.00% - - - - 0 0
VE8 1.6 0 0 0.00% - - - - 0 0
VE9 3.9 0 0 0.00% - - - - 0 0
VEA 36.8 36 37 37 35.8 -800 -2.17% 1,101,000 - - - 1,600 161,100
VEC 28 28.5 29.9 30.5 28.5 +500 +1.79% 1,900 - - - 0 0
VEF 112 112.3 112 113.4 111.5 +300 +0.27% 9,800 - - - 0 4,300
VES 29.3 29.5 29.3 29.5 29.3 +200 +0.68% 2,100 - - - 0 0
VET 16.8 0 0 0.00% - - - - 0 0
VFC 99.7 0 0 0.00% - - - - 0 0
VFR 11.5 0 0 0.00% - - - - 0 0
VGG 43.3 43.5 43.8 44.2 43 +200 +0.46% 66,200 - - - 0 0
VGI 130.5 121 131 131 120 -9,500 -7.28% 2,254,100 - - - 0 0
VGL 19 0 0 0.00% - - - - 0 0
VGR 67.1 0 0 0.00% - - - - 0 0
VGT 14.9 14.4 14.9 15.1 14.3 -500 -3.36% 2,340,200 - - - 2,000 0
VGV 42.5 0 0 0.00% - - - - 0 0
VHD 4.2 0 0 0.00% - - - - 0 0
VHF 19.3 0 0 0.00% - - - - 0 0
VHG 2 2 2 2.1 1.9 0 0.00% 687,900 - - - 0 0
VHH 3.9 4.2 4.2 4.2 4.2 +300 +7.69% 100 - - - 0 0
VIE 8.8 0 0 0.00% - - - - 0 0
VIH 28 0 0 0.00% - - - - 0 0
VIM 12.2 0 0 0.00% - - - - 0 0
VIN 17 0 0 0.00% - - - - 0 0
VIR 3.6 0 0 0.00% - - - - 0 0
VIW 13 12.5 12.9 14.1 12.5 -500 -3.85% 4,100 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 49.2 49.3 49.6 50 49.3 +100 +0.2% 19,500 - - - 0 0
VLC 14.8 14.3 15 15 14.1 -500 -3.38% 607,100 - - - 0 0
VLG 8.1 8.4 8.4 8.4 8.4 +300 +3.7% 200 - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLS 19.2 18.9 20.2 21.2 18.9 -300 -1.56% 26,600 - - - 0 0
VLW 33.1 33 33 33 33 -100 -0.30% 100 - - - 0 0
VMA 2.8 0 0 0.00% - - - - 0 0
VMG 2.9 2.9 2.9 2.9 2.9 0 0.00% 4,000 - - - 0 0
VMK 60 0 0 0.00% - - - - 0 0
VMT 19.5 0 0 0.00% - - - - 0 0
VNA 16.6 16.5 16.5 16.5 16.5 -100 -0.60% 500 - - - 0 0
VNB 15.9 16.1 16 16.2 15.9 +200 +1.26% 27,000 - - - 0 0
VNH 1.3 0 0 0.00% - - - - 0 0
VNI 8 8 8 8 8 0 0.00% 100 - - - 0 0
VNP 17.5 17.4 17.4 17.5 17.4 -100 -0.57% 5,300 - - - 0 0
VNX 13.3 0 0 0.00% - - - - 0 0
VNY 5.1 0 0 0.00% - - - - 0 0
VNZ 356.9 354 355 355 354 -2,900 -0.81% 600 - - - 0 0
VPA 1.8 0 0 0.00% - - - - 0 0
VPC 2.4 0 0 0.00% - - - - 0 0
VPR 8 7.7 7.9 7.9 7.7 -300 -3.75% 3,000 - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 13 0 0 0.00% - - - - 0 0
VRG 18.1 18 18.1 18.2 18 -100 -0.55% 1,000 - - - 0 0
VSE 8.3 8.1 8.2 8.3 8.1 -200 -2.41% 600 - - - 0 0
VSF 25.3 25.2 25.2 25.4 25.2 -100 -0.40% 15,400 - - - 0 0
VSG 1.5 0 0 0.00% - - - - 0 0
VSN 16.9 16.7 16.7 16.7 16.7 -200 -1.18% 500 - - - 0 0
VST 3.2 0 0 0.00% - - - - 0 0
VTA 2.4 2.3 2.3 2.4 2.1 -100 -4.17% 14,200 - - - 0 0
VTD 6.4 6.4 6.4 6.5 6.4 0 0.00% 32,500 - - - 0 0
VTE 5.7 0 0 0.00% - - - - 0 0
VTG 7 0 0 0.00% - - - - 0 0
VTI 4.8 0 0 0.00% - - - - 0 0
VTK 58.8 56.5 58.4 58.5 55.3 -2,300 -3.91% 25,700 - - - 1,400 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 10.7 12.2 12.2 12.2 12.2 +1,500 +14.02% 100 - - - 0 0
VTR 12.2 12.3 12.4 12.4 12.1 +100 +0.82% 66,900 - - - 0 0
VTS 7 0 0 0.00% - - - - 0 0
VTX 6 0 0 0.00% - - - - 0 0
VUA 15.7 16.5 16.5 16.5 16.5 +800 +5.1% 100 - - - 0 0
VVN 3.5 0 0 0.00% - - - - 0 0
VW3 12.3 10.5 10.5 10.5 10.5 -1,800 -14.63% 200 - - - 0 0
VWS 24 0 0 0.00% - - - - 0 0
VXB 35.6 0 0 0.00% - - - - 0 0
VXP 30.6 0 0 0.00% - - - - 0 0
VXT 46 0 0 0.00% - - - - 0 0
WSB 57 56 57 57 56 -1,000 -1.75% 1,400 - - - 300 0
WTC 10 10 10 10 10 0 0.00% 200 - - - 0 0
X26 15 0 0 0.00% - - - - 0 0
X77 0.3 0 0 0.00% - - - - 0 0
XDH 16.8 16.8 16.8 16.8 16.8 0 0.00% 100 - - - 0 0
XHC 16.5 16.9 16.6 16.9 16.6 +400 +2.42% 200 - - - 0 0
XLV 13.1 0 0 0.00% - - - - 0 0
XMC 9.5 9.9 9.9 9.9 9.9 +400 +4.21% 100 - - - 0 0
XMD 5.9 5.9 5.9 5.9 5.9 0 0.00% 1,000 - - - 0 0
XMP 15.6 15.5 15.5 15.5 15.5 -100 -0.64% 1,700 - - - 0 0
XPH 14.5 14.5 14.2 14.5 14 0 0.00% 5,400 - - - 0 0
YBC 9.9 0 0 0.00% - - - - 0 0
YTC 25.9 25.9 25.9 25.9 25.9 0 0.00% 100 - - - 0 0
ATB - - - - - - - - - - - - - - -
BII - - - - - - - - - - - - - - -
BLW - - - - - - - - - - - - - - -
BMN - - - - - - - - - - - - - - -
CAB - - - - - - - - - - - - - - -
CC4 - - - - - - - - - - - - - - -
CDH - - - - - - - - - - - - - - -
CTC - - - - - - - - - - - - - - -
DKW - - - - - - - - - - - - - - -
DLM - - - - - - - - - - - - - - -
DSV - - - - - - - - - - - - - - -
DTB - - - - - - - - - - - - - - -
DTV - - - - - - - - - - - - - - -
EPC - - - - - - - - - - - - - - -
EPH - - - - - - - - - - - - - - -
FLC - - - - - - - - - - - - - - -
HCB - - - - - - - - - - - - - - -
HEM - - - - - - - - - - - - - - -
HGW - - - - - - - - - - - - - - -
HHR - - - - - - - - - - - - - - -
HIG - - - - - - - - - - - - - - -
HLR - - - - - - - - - - - - - - -
HRT - - - - - - - - - - - - - - -
KCE - - - - - - - - - - - - - - -
KLF - - - - - - - - - - - - - - -
KLM - - - - - - - - - - - - - - -
KSH - - - - - - - - - - - - - - -
KWA - - - - - - - - - - - - - - -
L44 - - - - - - - - - - - - - - -
LBC - - - - - - - - - - - - - - -
LGM - - - - - - - - - - - - - - -
MIM - - - - - - - - - - - - - - -
MTC - - - - - - - - - - - - - - -
NEM - - - - - - - - - - - - - - -
NQT - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
PEC - - - - - - - - - - - - - - -
PXC - - - - - - - - - - - - - - -
SAP - - - - - - - - - - - - - - -
SCY - - - - - - - - - - - - - - -
SDJ - - - - - - - - - - - - - - -
SDX - - - - - - - - - - - - - - -
SQC - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TBH - - - - - - - - - - - - - - -
TBT - - - - - - - - - - - - - - -
TEL - - - - - - - - - - - - - - -
TKG - - - - - - - - - - - - - - -
TLI - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
V15 - - - - - - - - - - - - - - -
VCW - - - - - - - - - - - - - - -
VLF - - - - - - - - - - - - - - -
VOC - - - - - - - - - - - - - - -
合計 41,545,504 2,487.75 755,980 991,300
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