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

2026/05/13 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 126.28
-0.32/-0.25%
売買高（相対取引を含む） 54,424,130 株
（前日比 +150.20%）
値上がり銘柄数 115
値下がり銘柄数 100
変わらず銘柄数 570
総銘柄数 785
売買代金（相対取引を含む） 1,132,015 百万VND
（前日比 +212.68%）
前日終値 126.60 (05/12) 
始値 126.64
高値 127.00
安値 125.60
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) 1,384,250 1,518,890 -134,640
産業トレンド
+3.15 +0.18 -0.25 +0.65 -0.04 +1.17
+1.31 -0.37 +0.08 +0.69 -0.06 +0.06
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（2026/05/13 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 3 3 3.1 3.1 3 0 0.00% 631,500 - - - 0 0
AAS 8.4 8.4 8.4 8.5 8.3 0 0.00% 505,600 - - - 0 0
ABB 15.2 15.2 15.2 15.3 15.1 0 0.00% 345,000 - - - 0 0
ABC 10.7 11 11 11 10.9 +300 +2.8% 18,900 - - - 0 0
ABI 19.4 19.4 19.5 19.5 19.3 0 0.00% 24,500 - - - 200 0
ABW 10.6 10.5 10.5 10.6 10.4 -100 -0.94% 83,000 - - - 0 24,500
ACE 35.7 36.9 36.6 36.9 36.6 +1,200 +3.36% 1,800 - - - 0 0
ACM 0.5 0 0 0.00% - - - - 0 0
ACS 2.9 2.7 2.7 2.7 2.7 -200 -6.90% 100 - - - 0 0
ACV 43.8 44.5 43.7 45.2 43.6 +700 +1.6% 909,800 - - - 16,950 116,490
AG1 13.5 13.5 13.5 13.6 13.5 0 0.00% 4,200 - - - 0 0
AGF 1.6 0 0 0.00% - - - - 0 0
AGP 37.5 37.4 37.2 37.8 37.2 -100 -0.27% 4,000 - - - 0 0
AGX 230.8 0 0 0.00% - - - - 0 0
AIC 9.2 9.1 9.1 9.1 9.1 -100 -1.09% 1,600 - - - 0 0
AIG 45.2 45 45 45.1 45 -200 -0.44% 22,500 - - - 0 0
ALV 7.2 7.3 7.3 7.4 7.3 +100 +1.39% 20,100 - - - 0 0
AMP 11.5 0 0 0.00% - - - - 0 0
AMS 9.8 9.8 9.9 10 9.5 0 0.00% 82,100 - - - 0 0
APC 5.7 5.7 5.7 5.7 5.7 0 0.00% 100 - - - 0 0
APF 48.1 48.5 48.5 49 48 +400 +0.83% 14,300 - - - 0 0
APL 16 0 0 0.00% - - - - 0 0
APP 4.2 4.4 4.2 4.5 4.2 +200 +4.76% 800 - - - 0 0
APT 2.5 0 0 0.00% - - - - 0 0
ATA 0.4 0 0 0.00% - - - - 0 0
ATG 6.8 0 0 0.00% - - - - 0 0
AVC 46 46 46 46 46 0 0.00% 200 - - - 0 0
AVG 9.9 10.1 10 10.1 9.9 +200 +2.02% 211,900 - - - 0 0
BAL 7.1 0 0 0.00% - - - - 0 0
BBH 9.9 0 0 0.00% - - - - 0 0
BBM 8.5 0 0 0.00% - - - - 0 0
BBT 11 11 11 11 11 0 0.00% 300 - - - 0 0
BCA 21.9 22 21.9 22 21 +100 +0.46% 29,600 - - - 0 0
BCB 2.2 0 0 0.00% - - - - 0 0
BCP 9.6 9.7 9.7 9.7 9.7 +100 +1.04% 500 - - - 0 0
BCR 1.1 0 0 0.00% - - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 35.7 36 35.8 36 35.8 +300 +0.84% 3,200 - - - 0 0
BDT 9.2 9.2 9.2 9.2 9.1 0 0.00% 1,800 - - - 0 0
BDW 26.3 27 27 27 27 +700 +2.66% 100 - - - 0 0
BEL 18.3 0 0 0.00% - - - - 0 0
BGE 3.4 0 0 0.00% - - - - 0 0
BGW 16 0 0 0.00% - - - - 0 0
BHA 22 22.5 22.5 22.5 22.5 +500 +2.27% 1,600 - - - 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 6.9 7.9 7.9 7.9 7.9 +1,000 +14.49% 200 - - - 0 0
BHK 14 0 0 0.00% - - - - 0 0
BHP 8 0 0 0.00% - - - - 0 0
BIG 6.9 6.9 6.8 7 6.7 0 0.00% 837,300 - - - 0 0
BIO 13 13 13 13 13 0 0.00% 100 - - - 0 0
BLI 8.6 8.6 8.6 8.6 8.4 0 0.00% 13,300 - - - 0 0
BLN 6.9 0 0 0.00% - - - - 0 0
BLT 22.5 22 22.2 22.2 22 -500 -2.22% 1,000 - - - 0 0
BMD 6.4 7.3 7.3 7.3 7.3 +900 +14.06% 4,700 - - - 0 0
BMF 7.9 0 0 0.00% - - - - 0 0
BMG 18.5 0 0 0.00% - - - - 0 0
BMJ 10.5 9.9 9.9 9.9 9.9 -600 -5.71% 100 - - - 0 100
BMK 15.2 0 0 0.00% - - - - 0 0
BMS 15 14.9 15 15.2 14.8 -100 -0.67% 139,000 - - - 0 0
BMV 4 0 0 0.00% - - - - 0 0
BNW 17 15 15 15 15 -2,000 -11.76% 200 - - - 0 0
BOT 1.9 0 0 0.00% - - - - 0 0
BQB 3.9 0 0 0.00% - - - - 0 0
BQP 16.8 16.8 16.8 16.8 16.8 0 0.00% 100 - - - 0 0
BRR 18.5 18.5 18.5 18.5 18.5 0 0.00% 1,900 - - - 0 0
BRS 26.6 26.8 28.5 28.5 24.2 +200 +0.75% 6,000 - - - 0 0
BSA 19.8 19.8 19.8 19.8 19.8 0 0.00% 800 - - - 0 0
BSD 23 0 0 0.00% - - - - 0 0
BSG 17.5 0 0 0.00% - - - - 0 0
BSH 17.8 0 0 0.00% - - - - 0 0
BSL 12.8 12.7 14.5 14.5 12.7 -100 -0.78% 1,100 - - - 0 1,000
BSP 11 0 0 0.00% - - - - 0 0
BSQ 19 19 19 19 19 0 0.00% 100 - - - 0 0
BT1 11.3 10.9 9.9 10.9 9.8 -400 -3.54% 1,500 - - - 0 0
BTB 4.3 0 0 0.00% - - - - 0 0
BTD 21.9 21 21 21 21 -900 -4.11% 1,800 - - - 0 0
BTG 8.7 0 0 0.00% - - - - 0 0
BTH 22 21.8 22.8 22.8 21.8 -200 -0.91% 3,600 - - - 100 0
BTN 2.5 0 0 0.00% - - - - 0 0
BTU 15.3 0 0 0.00% - - - - 0 0
BTV 17 0 0 0.00% - - - - 0 0
BVB 12.9 12.8 12.8 13.1 12.6 -100 -0.78% 1,497,600 - - - 0 0
BVG 2.8 0 0 0.00% - - - - 0 0
BVL 14.5 0 0 0.00% - - - - 0 0
BVN 15.9 0 0 0.00% - - - - 0 0
BWA 12.9 0 0 0.00% - - - - 0 0
BWS 34 34.2 34.2 34.2 34.2 +200 +0.59% 100 - - - 0 0
C21 16.9 0 0 0.00% - - - - 0 0
C22 19.4 0 0 0.00% - - - - 0 0 -
C4G 6.9 7 7 7 6.8 +100 +1.45% 205,300 - - - 0 0
C92 4 0 0 0.00% - - - - 0 0
CAD 0.5 0 0 0.00% - - - - 0 0
CAT 14.1 14.5 14.4 14.5 14.3 +400 +2.84% 13,800 - - - 0 0
CBI 13.9 0 0 0.00% - - - - 0 0
CBS 25 25 25 25 25 0 0.00% 100 - - - 0 0
CC1 35.8 0 0 0.00% - - - - 0 0
CCA 15.2 0 0 0.00% - - - - 0 0
CCM 34.2 0 0 0.00% - - - - 0 0
CCP 15.8 22.1 22.1 22.1 22.1 +6,300 +39.87% 100 - - - 0 0
CCS 9.7 9.5 9.5 9.5 9.5 -200 -2.06% 200 - - - 0 0
CCT 8.9 0 0 0.00% - - - - 0 0
CCV 68 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 13.7 13.7 13.7 13.8 13.7 0 0.00% 6,300 - - - 0 0
CDR 4.8 4.8 4.7 4.9 4.7 0 0.00% 19,100 - - - 0 0
CEN 1.6 0 0 0.00% - - - - 0 0
CFM 10.3 10.7 10.7 10.7 10.7 +400 +3.88% 100 - - - 0 0
CFV 17.3 0 0 0.00% - - - - 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 6 0 0 0.00% - - - - 0 0
CHS 11 11 11 11 11 0 0.00% 1,600 - - - 0 0
CI5 3.6 0 0 0.00% - - - - 0 0
CID 10.5 10.4 10.5 10.5 10.1 -100 -0.95% 3,800 - - - 200 0
CIP 2.2 0 0 0.00% - - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
CKA 66.6 66.4 66.6 66.7 66.3 -200 -0.30% 4,900 - - - 0 0
CKD 24.9 24.5 26.4 26.4 24.5 -400 -1.61% 400 - - - 0 0
CLX 14.8 14.9 14.8 14.9 14.7 +100 +0.68% 36,200 - - - 0 0
CMD 19 19.1 19.1 19.1 19.1 +100 +0.53% 100 - - - 0 0
CMF 389 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 17.1 17.4 17.4 17.4 17.4 +300 +1.75% 100 - - - 0 0
CMN 70.4 0 0 0.00% - - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 13 12.6 12.6 12.6 12.6 -400 -3.08% 4,000 - - - 0 0
CMW 11.7 0 0 0.00% - - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 32.5 0 0 0.00% - - - - 0 0
CNN 52.5 50 50 50 50 -2,500 -4.76% 300 - - - 0 0
CNT 6.1 6.1 6.1 6.1 6.1 0 0.00% 3,800 - - - 0 0
CPA 9 7.7 7.7 7.7 7.7 -1,300 -14.44% 2,500 - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 4.9 0 0 0.00% - - - - 0 0
CQN 31 31.1 31 31.1 30.9 +100 +0.32% 10,700 - - - 0 0
CQT 6.5 7 7 7 7 +500 +7.69% 100 - - - 0 0
CSI 16.1 16.1 15.9 16.1 15.7 0 0.00% 1,100 - - - 600 0
CT3 8.1 0 0 0.00% - - - - 0 0
CT6 10 0 0 0.00% - - - - 0 0
CTW 25 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 34.5 0 0 0.00% - - - - 0 0
DAS 10 0 0 0.00% - - - - 0 0
DBM 24.6 0 0 0.00% - - - - 0 0
DC1 9.3 0 0 0.00% - - - - 0 0
DCF 32.8 0 0 0.00% - - - - 0 0
DCG 26 0 0 0.00% - - - - 0 0
DCH 10 0 0 0.00% - - - - 0 0
DCR 4.2 3.7 3.7 3.7 3.7 -500 -11.90% 200 - - - 0 0
DCS 0.8 0 0 0.00% - - - - 0 0
DCT 0.5 0 0 0.00% - - - - 0 0
DCV 136.4 0 0 0.00% - - - - 0 0
DDB 9.3 8.9 9.3 9.3 8.9 -400 -4.30% 1,700 - - - 0 0
DDH 4.3 0 0 0.00% - - - - 0 0
DDM 1.9 0 0 0.00% - - - - 0 0
DDN 7.4 7.5 7.4 7.5 7.4 +100 +1.35% 700 - - - 0 0
DDV 26.4 26.7 26.1 27.1 26.1 +300 +1.14% 711,000 - - - 300 0
DFC 31.8 32.4 32.3 32.4 32 +600 +1.89% 2,300 - - - 0 0
DFF 0.5 0 0 0.00% - - - - 0 0
DGT 4 4 4 4.1 3.9 0 0.00% 156,800 - - - 0 0
DHB 12.8 12.3 12.8 12.9 12 -500 -3.91% 173,900 - - - 0 0
DHD 28.6 28.5 28.3 28.5 28.2 -100 -0.35% 6,100 - - - 0 0
DHN 23 0 0 0.00% - - - - 0 0
DIC 1 0 0 0.00% - - - - 0 0
DID 4 0 0 0.00% - - - - 0 0
DKC 0.1 0 0 0.00% - - - - 0 0
DLD 4.9 0 0 0.00% - - - - 0 0
DLR 13.6 0 0 0.00% - - - - 0 0
DLT 8.6 0 0 0.00% - - - - 0 0
DM7 19.7 0 0 0.00% - - - - 0 0
DMN 9.3 8.9 8.8 8.9 8.8 -400 -4.30% 10,400 - - - 0 0
DNA 24.1 24 24 24 24 -100 -0.41% 1,000 - - - 0 0
DND 8 0 0 0.00% - - - - 0 0
DNE 8.6 0 0 0.00% - - - - 0 0
DNH 39.3 0 0 0.00% - - - - 0 0
DNL 29.6 0 0 0.00% - - - - 0 0
DNM 8.8 8.8 8.8 8.8 8.8 0 0.00% 900 - - - 0 0
DNN 4.4 0 0 0.00% - - - - 0 0
DNT 61 0 0 0.00% - - - - 0 0
DNW 30.9 0 0 0.00% - - - - 0 0
DOC 7.3 0 0 0.00% - - - - 0 0
DOP 12.7 0 0 0.00% - - - - 0 0
DP1 31.1 34.8 34.8 34.8 34.8 +3,700 +11.9% 100 - - - 0 0 -
DP2 4.7 0 0 0.00% - - - - 0 0
DPC 6.3 7.2 7.2 7.2 6 +900 +14.29% 500 - - - 0 0
DPH 51 0 0 0.00% - - - - 0 0
DPP 26.5 0 0 0.00% - - - - 0 0
DRG 8.7 0 0 0.00% - - - - 0 0
DRI 14.3 14.9 14.4 15.3 14.4 +600 +4.2% 2,030,000 - - - 100 200
DSD 13.7 0 0 0.00% - - - - 0 0
DSG 6.7 0 0 0.00% - - - - 0 0
DSH 17.3 17.3 17.3 17.7 17 0 0.00% 344,000 - - - 0 0
DSP 12.8 0 0 0.00% - - - - 0 0
DTC 4.9 0 0 0.00% - - - - 0 0
DTE 3.7 0 0 0.00% - - - - 0 0
DTH 15 13 13 13 13 -2,000 -13.33% 800 - - - 0 0
DTI 2 2 2 2 2 0 0.00% 100 - - - 0 0
DTP 109.2 100 100.8 108.5 93.2 -9,200 -8.42% 59,400 - - - 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 20.5 20.4 20.6 20.6 20.4 -100 -0.49% 21,700 - - - 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 4.7 0 0 0.00% - - - - 0 0
E29 9.5 0 0 0.00% - - - - 0 0
ECO 30.3 30 30 30 30 -300 -0.99% 300 - - - 0 0
EFI 3.3 2.9 2.9 2.9 2.9 -400 -12.12% 100 - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 22.5 22.4 22.4 22.4 22.4 -100 -0.44% 800 - - - 0 0
EIN 2.3 2.3 2.3 2.3 2.3 0 0.00% 9,200 - - - 0 0
EME 26.5 0 0 0.00% - - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 21 21.5 19.7 21.5 19.7 +500 +2.38% 300 - - - 0 0
F88 150.4 147.2 150.5 150.5 143.2 -3,200 -2.13% 67,900 - - - 0 0
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 4.1 4.1 4.1 4.1 0 0.00% 100 - - - 0 0
FHN 10 0 0 0.00% - - - - 0 0
FHS 35 0 0 0.00% - - - - 0 0
FIC 19.9 19.4 20.6 20.6 19.3 -500 -2.51% 9,200 - - - 0 0
FOC 66.6 67.2 66.6 67.5 66.6 +600 +0.9% 6,000 - - - 0 0
FOX 82.7 84.3 82.7 85 80.8 +1,600 +1.93% 625,800 - - - 0 0
FRC 25 0 0 0.00% - - - - 0 0
FRM 8.3 9.5 9.5 9.5 9.5 +1,200 +14.46% 100 - - - 0 0
FSO 12.5 0 0 0.00% - - - - 0 0
FT1 43.1 0 0 0.00% - - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.5 0 0 0.00% - - - - 0 0
G20 0.5 0 0 0.00% - - - - 0 0
G36 11 11.2 11.3 11.3 10.9 +200 +1.82% 47,100 - - - 0 0
GCB 5.1 0 0 0.00% - - - - 0 0
GCF 18.9 18.9 18.9 19.3 18.9 0 0.00% 69,900 - - - 1,900 0
GDA 13.8 13.8 13.9 13.9 13.7 0 0.00% 20,200 - - - 0 0
GER 4 0 0 0.00% - - - - 0 0
GGG 2 0 0 0.00% - - - - 0 0
GH3 3.6 0 0 0.00% - - - - 0 0
GLC 6 0 0 0.00% - - - - 0 0
GLW 13.8 0 0 0.00% - - - - 0 0
GMC 4.9 4.9 5 5 4.9 0 0.00% 16,400 - - - 0 0
GND 32 0 0 0.00% - - - - 0 0
GPC 1.9 1.9 1.9 2 1.9 0 0.00% 79,800 - - - 0 0
GSM 29.6 29.8 29.8 29.8 29.8 +200 +0.68% 400 - - - 0 0
GTD 123.3 0 0 0.00% - - - - 0 0
GTS 11.1 0 0 0.00% - - - - 0 0
GVT 88.2 82 80.2 82 80.2 -6,200 -7.03% 300 - - - 0 0
H11 12.7 0 0 0.00% - - - - 0 0
HAC 10 9.9 9.9 9.9 9.9 -100 -1.00% 100 - - - 0 0
HAF 17.1 0 0 0.00% - - - - 0 0
HAM 38 0 0 0.00% - - - - 0 0
HAN 8.6 8.6 8.6 8.6 8.6 0 0.00% 500 - - - 0 0
HAV 2.9 0 0 0.00% - - - - 0 0
HBC 5.1 5.1 5.1 5.1 5 0 0.00% 1,687,900 - - - 0 0
HBD 19 0 0 0.00% - - - - 0 0
HBH 5.6 0 0 0.00% - - - - 0 0
HC1 13.4 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 10 10.5 10.5 10 0 0.00% 4,300 - - - 0 0
HD6 9 8.7 8.9 8.9 8.7 -300 -3.33% 10,000 - - - 0 0
HD8 6.9 0 0 0.00% - - - - 0 0
HDM 35.6 35.3 35.6 35.6 33.6 -300 -0.84% 3,600 - - - 0 0
HDP 26 26.5 26 26.5 26 +500 +1.92% 6,900 - - - 0 0
HDW 17 0 0 0.00% - - - - 0 0
HEC 63 63 63.1 63.1 63 0 0.00% 400 - - - 0 0
HEJ 14.3 15.5 15.5 15.5 15.5 +1,200 +8.39% 300 - - - 0 0
HEP 14.7 0 0 0.00% - - - - 0 0
HES 23.5 0 0 0.00% - - - - 0 0
HFB 8.9 8.9 8.9 8.9 8.9 0 0.00% 200 - - - 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 8.7 9.7 10 10 8.5 +1,000 +11.49% 58,200 - - - 0 0
HJC 6.8 0 0 0.00% - - - - 0 0
HKB 0.6 0 0 0.00% - - - - 0 0
HLB 400 0 0 0.00% - - - - 0 0
HLS 29 0 0 0.00% - - - - 0 0
HLT 10.6 0 0 0.00% - - - - 0 0
HLY 11.5 0 0 0.00% - - - - 0 0
HMD 16.7 0 0 0.00% - - - - 0 0
HMG 4.7 0 0 0.00% - - - - 0 0
HMS 34.8 35.1 34 35.1 34 +300 +0.86% 200 - - - 0 0
HNB 12.1 0 0 0.00% - - - - 0 0
HND 10.7 10.7 10.7 10.7 10.6 0 0.00% 6,200 - - - 0 0
HNF 25.7 26 26 26 26 +300 +1.17% 300 - - - 0 0
HNG 7.5 7.6 7.6 7.7 7.5 +100 +1.33% 5,697,100 - - - 350,000 3,000
HNI 30.1 0 0 0.00% - - - - 0 0
HNM 7.4 7.5 7.4 7.5 7.4 +100 +1.35% 336,500 - - - 0 0
HNP 30 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 20.8 0 0 0.00% - - - - 0 0
HPD 16.5 16.4 16.5 16.5 16.3 -100 -0.61% 3,700 - - - 0 0
HPH 12.5 0 0 0.00% - - - - 0 0
HPI 17.6 0 0 0.00% - - - - 0 0
HPM 6.3 0 0 0.00% - - - - 0 0
HPO 15 0 0 0.00% - - - - 0 0
HPP 78.1 79.1 78.1 79.1 78 +1,000 +1.28% 9,100 - - - 100 0
HPT 27.5 27.6 27.6 27.6 27.6 +100 +0.36% 100 - - - 0 0
HPW 22.5 23 23 23 23 +500 +2.22% 100 - - - 0 0
HRB 40 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSM 7 6.2 6.2 6.2 6.2 -800 -11.43% 300 - - - 0 0
HSP 16 16 16 16 16 0 0.00% 1,000 - - - 0 0
HSV 4.3 4.4 4.3 4.4 4.3 +100 +2.33% 19,400 - - - 0 0
HTE 3.2 3.2 3.3 3.3 3.2 0 0.00% 700 - - - 0 0
HTM 9.4 9.3 9.2 9.3 9.2 -100 -1.06% 300 - - - 0 0
HTP 1 0 0 0.00% - - - - 0 0
HTT 1.6 0 0 0.00% - - - - 0 0
HU4 9.5 9.3 9.5 9.5 9.2 -200 -2.11% 2,700 - - - 0 0
HU6 4.2 4.2 4.1 4.2 4.1 0 0.00% 1,900 - - - 0 0
HUG 29 29 29 29.9 29 0 0.00% 900 - - - 0 0
HVA 6 6.3 6.1 6.5 6.1 +300 +5% 32,500 - - - 0 0
HVX 2.4 2.5 2.5 2.5 2.3 +100 +4.17% 20,200 - - - 0 0
HWS 14.9 14.9 14.9 14.9 14.9 0 0.00% 1,100 - - - 0 0
IBD 5.4 0 0 0.00% - - - - 0 0
ICC 32 0 0 0.00% - - - - 0 0
ICF 2.8 0 0 0.00% - - - - 0 0
ICI 8.5 0 0 0.00% - - - - 0 0
ICN 31.1 30.8 31.1 31.1 30.8 -300 -0.96% 22,100 - - - 0 0
IDP 282.5 0 0 0.00% - - - - 0 0
IFS 17.2 17 17.5 17.5 17 -200 -1.16% 1,000 - - - 0 0
IHK 7.9 8.6 7.8 8.6 7.8 +700 +8.86% 4,200 - - - 0 200
ILA 5.3 5.4 5.3 5.5 5.3 +100 +1.89% 10,000 - - - 0 0
ILC 6.9 6.3 6.2 7.4 6.2 -600 -8.70% 400 - - - 0 0
ILS 23.8 23.8 23.6 24.5 23.5 0 0.00% 30,100 - - - 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 25.6 23 23 23 23 -2,600 -10.16% 100 - - - 0 0
IST 36.4 40.4 40.4 40.4 40.4 +4,000 +10.99% 100 - - - 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% 500 - - - 0 0
JOS 1.4 0 0 0.00% - - - - 0 0
KCB 11.9 12.2 12.1 12.4 12 +300 +2.52% 34,900 - - - 0 0
KGM 5.6 5.7 5.7 5.7 5.7 +100 +1.79% 1,200 - - - 0 0
KHD 17.5 0 0 0.00% - - - - 0 0
KHW 33.5 0 0 0.00% - - - - 0 0
KIP 10.2 11.7 11.7 11.7 11.7 +1,500 +14.71% 100 - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
KSQ 1.2 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 4.8 5.4 5.4 5.4 5.4 +600 +12.5% 100 - - - 0 0
L45 1.7 0 0 0.00% - - - - 0 0
L62 2.6 0 0 0.00% - - - - 0 0
L63 9.5 0 0 0.00% - - - - 0 0
LAI 11.9 11.9 11.9 11.9 11.9 0 0.00% 100 - - - 0 0
LAW 27 0 0 0.00% - - - - 0 0
LCM 0.7 0 0 0.00% - - - - 0 0
LDW 28 0 0 0.00% - - - - 0 0
LEC 5.3 5.2 4.6 5.2 4.6 -100 -1.89% 400 - - - 0 0
LG9 4.6 0 0 0.00% - - - - 0 0
LIC 29 29 29 29 28.7 0 0.00% 4,700 - - - 0 0
LKW 35.5 35 35.5 35.5 35 -500 -1.41% 1,000 - - - 300 0
LLM 21.6 21.5 20.6 21.5 20.6 -100 -0.46% 10,300 - - - 0 0
LM3 1.9 0 0 0.00% - - - - 0 0
LMC 8.3 7.1 7.1 9.1 7.1 -1,200 -14.46% 700 - - - 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 7.9 7.9 7.9 7.9 7.9 0 0.00% 4,000 - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 34.2 35 34 35 33.8 +800 +2.34% 18,200 - - - 0 0
LTC 1.7 0 0 0.00% - - - - 0 0
LTG 6.2 0 0 0.00% - - - - 0 0
M10 22.6 0 0 0.00% - - - - 0 0
MA1 31.9 31.9 31.9 31.9 31.9 0 0.00% 100 - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 5.3 0 0 0.00% - - - - 0 0
MDF 4.6 0 0 0.00% - - - - 0 0
MEC 3 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 35 34.9 35.1 34.5 0 0.00% 9,600 - - - 0 0
MGC 12 11.9 11.1 11.9 11.1 -100 -0.83% 1,300 - - - 0 0
MGG 24.5 24.5 24 24.5 24 0 0.00% 1,000 - - - 0 0
MGR 4.9 0 0 0.00% - - - - 0 0
MH3 26.6 26.7 27 27 26.7 +100 +0.38% 1,700 - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 8 0 0 0.00% - - - - 0 0
MKP 26 26.2 29.9 29.9 26.2 +200 +0.77% 200 - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 19.1 19 19 19.1 19 -100 -0.52% 7,400 - - - 0 0
MML 31.7 31.7 31.7 31.8 31.6 0 0.00% 26,000 - - - 600 0
MNB 29.3 0 0 0.00% - - - - 0 0
MND 11 0 0 0.00% - - - - 0 0
MPC 16.5 16.1 16.4 16.6 16.1 -400 -2.42% 23,800 - - - 100 0
MPT 0.7 0 0 0.00% - - - - 0 0
MPY 13.5 0 0 0.00% - - - - 0 0
MQB 5.6 0 0 0.00% - - - - 0 0
MQN 19.3 20.1 20.1 20.1 20.1 +800 +4.15% 300 - - - 0 0
MRF 23 0 0 0.00% - - - - 0 0
MSR 41 42.2 41.3 43.5 41.2 +1,200 +2.93% 3,024,100 - - - 939,600 9,500
MTA 12.6 12.9 13 13.1 12.7 +300 +2.38% 3,500 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 8.2 8.4 8.4 8.4 8.4 +200 +2.44% 200 - - - 0 0
MTH 30.4 0 0 0.00% - - - - 0 0
MTL 6.1 0 0 0.00% - - - - 0 0
MTP 14 14 14 14 14 0 0.00% 100 - - - 0 0
MTS 10 0 0 0.00% - - - - 0 0
MTV 14.3 0 0 0.00% - - - - 0 0
MVC 14 14 13.8 14 13.5 0 0.00% 67,800 - - - 0 0
MVN 60 60.5 60 60.8 58 +500 +0.83% 8,800 - - - 0 0
MZG 12.8 12.7 12.9 12.9 12.6 -100 -0.78% 202,500 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 33.1 31.7 31.9 31.9 31.7 -1,400 -4.23% 800 - - - 0 0
NAU 7 0 0 0.00% - - - - 0 0
NAW 10 0 0 0.00% - - - - 0 0
NBE 9.7 9.7 9.6 9.7 9.6 0 0.00% 1,200 - - - 0 0
NBT 15 15 15 15 15 0 0.00% 100 - - - 0 0
NCG 10.8 10.4 10.5 10.5 10.4 -400 -3.70% 3,700 - - - 0 0
NCS 41 37 37 37 37 -4,000 -9.76% 100 - - - 0 0
ND2 36 36 36 36 36 0 0.00% 100 - - - 0 0
NDC 160 0 0 0.00% - - - - 0 0
NDP 22.5 0 0 0.00% - - - - 0 0
NDT 4.5 4.6 4.9 4.9 4.6 +100 +2.22% 500 - - - 0 200
NDW 14.5 15.5 15.5 15.5 15.5 +1,000 +6.9% 300 - - - 0 0
NED 6.8 6.9 6.8 6.9 6.8 +100 +1.47% 1,900 - - - 0 0
NGC 1.2 0 0 0.00% - - - - 0 0
NHV 0.6 0 0 0.00% - - - - 0 0
NJC 13.2 12.8 12.8 12.8 12.8 -400 -3.03% 100 - - - 0 0
NLS 6.8 0 0 0.00% - - - - 0 0
NNT 59 0 0 0.00% - - - - 0 0
NOS 0.9 0 0 0.00% - - - - 0 0
NQB 10.1 0 0 0.00% - - - - 0 0
NQN 12 12 12 12 12 0 0.00% 100 - - - 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 12.1 0 0 0.00% - - - - 0 0
NTT 10.3 0 0 0.00% - - - - 0 0
NTW 20 20 23 23 20 0 0.00% 2,100 - - - 0 0
NUE 10.3 10.4 10.4 10.4 10.4 +100 +0.97% 2,700 - - - 0 0
NVP 39 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 4.1 0 0 0.00% - - - - 0 0
ODE 45.9 45.6 46 46 45.6 -300 -0.65% 18,800 - - - 0 0
OIL 14.3 15.3 14.4 15.9 14.1 +1,000 +6.99% 11,367,000 - - - 14,000 1,349,900
ONW 5 0 0 0.00% - - - - 0 0
PAI 13.6 0 0 0.00% - - - - 0 0
PAP 26 0 0 0.00% - - - - 0 0
PAS 2.6 2.7 2.6 2.7 2.6 +100 +3.85% 34,300 - - - 0 0 -
PAT 65.6 66 65.5 66.7 64.1 +400 +0.61% 41,000 - - - 0 0
PBC 5.8 5.8 5.8 5.8 5.8 0 0.00% 3,100 - - - 0 0
PBT 14.5 0 0 0.00% - - - - 0 0
PCC 36.8 0 0 0.00% - - - - 0 0
PCF 3.3 3.3 3.2 3.6 3.2 0 0.00% 1,400 - - - 0 0
PCG 2.3 0 0 0.00% - - - - 0 0
PCM 12.5 14 14 14 14 +1,500 +12% 200 - - - 0 0
PDC 4.9 0 0 0.00% - - - - 0 0
PEG 4.2 0 0 0.00% - - - - 0 0
PEQ 50.4 0 0 0.00% - - - - 0 0
PFL 2.1 2.2 2.1 2.2 2.1 +100 +4.76% 95,900 - - - 0 0
PGB 11.4 11.2 11.4 11.4 11.1 -200 -1.75% 9,800 - - - 0 0
PHH 4.6 0 0 0.00% - - - - 0 0
PHP 35.6 36.1 35.6 36.1 35.4 +500 +1.4% 67,400 - - - 0 0
PHS 9.6 0 0 0.00% - - - - 0 0
PIS 12 0 0 0.00% - - - - 0 0
PIV 7.5 7.7 7.4 7.7 7.3 +200 +2.67% 377,600 - - - 0 0
PJS 21 21 21 21 21 0 0.00% 1,000 - - - 0 0
PLA 6.1 0 0 0.00% - - - - 0 0
PLE 62.5 0 0 0.00% - - - - 0 0
PLO 4 0 0 0.00% - - - - 0 0
PMJ 16.9 0 0 0.00% - - - - 0 0
PMT 6.7 6.7 6.7 6.7 6.7 0 0.00% 1,500 - - - 0 0
PMW 34 0 0 0.00% - - - - 0 0
PND 6.5 6.5 5.7 6.5 5.6 0 0.00% 800 - - - 0 0
PNG 29 0 0 0.00% - - - - 0 0
PNP 19.7 19.7 19.7 19.7 19.7 0 0.00% 300 - - - 0 0
PNT 7.4 0 0 0.00% - - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POM 3.8 0 0 0.00% - - - - 0 0
POS 15 15.3 15 15.4 14.9 +300 +2% 83,500 - - - 0 0
POV 7.5 7.7 7.6 7.8 7.6 +200 +2.67% 800 - - - 0 0
PPH 27.4 27.6 27.5 27.6 27.3 +200 +0.73% 133,600 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 11.9 0 0 0.00% - - - - 0 0
PRT 9.7 9.6 9.3 9.6 9.3 -100 -1.03% 5,200 - - - 0 0
PSB 5.4 5.5 5.4 5.6 5.2 +100 +1.85% 43,700 - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 8.8 10 10 10 10 +1,200 +13.64% 100 - - - 0 0
PSN 8.2 0 0 0.00% - - - - 0 0
PSP 18.4 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 12.2 0 0 0.00% - - - - 0 0
PTO 21.9 0 0 0.00% - - - - 0 0
PTP 11.5 0 0 0.00% - - - - 0 0
PTT 10.6 10.5 10.5 10.5 10.5 -100 -0.94% 600 - - - 0 0
PTV 5.3 6 5.3 6 5.3 +700 +13.21% 77,200 - - - 0 0
PVE 2.7 0 0 0.00% - - - - 0 0
PVH 0.7 0 0 0.00% - - - - 0 0
PVM 19.7 0 0 0.00% - - - - 0 0
PVO 6.4 6.8 6.5 6.9 6.3 +400 +6.25% 67,200 - - - 0 0
PVR 1.1 0 0 0.00% - - - - 0 0
PVV 1.6 0 0 0.00% - - - - 0 0
PVX 1.7 0 0 0.00% - - - - 0 0
PVY 1.9 0 0 0.00% - - - - 0 0
PWA 5.9 6.3 6.6 6.6 6 +400 +6.78% 800 - - - 0 0
PWS 11.2 0 0 0.00% - - - - 0 0
PXA 0.8 0 0 0.00% - - - - 0 0
PXI 0.8 0 0 0.00% - - - - 0 0
PXL 13.6 13.2 13.8 13.8 13 -400 -2.94% 67,600 - - - 0 0
PXM 0.5 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 0.5 0 0 0.00% - - - - 0 0
QCC 22.3 21.4 21.4 21.4 21.4 -900 -4.04% 2,700 - - - 0 0
QHW 35.6 0 0 0.00% - - - - 0 0
QNC 5.3 5.3 5.5 5.5 5.3 0 0.00% 1,200 - - - 0 0
QNS 48.6 49 48.6 49.1 48.6 +400 +0.82% 276,200 - - - 28,300 100
QNT 10 0 0 0.00% - - - - 0 0
QNU 9.6 9.6 9.5 9.6 9.5 0 0.00% 10,000 - - - 0 0
QNW 15.5 0 0 0.00% - - - - 0 0
QPH 34.4 0 0 0.00% - - - - 0 0
QSP 25.5 25.3 25.3 25.3 25.3 -200 -0.78% 100 - - - 0 0
QTP 12.1 12.1 12 12.2 12 0 0.00% 1,377,200 - - - 0 0
RAT 17.4 0 0 0.00% - - - - 0 0
RBC 6.9 5.9 5.9 5.9 5.9 -1,000 -14.49% 6,100 - - - 0 0
RCC 17.7 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 38.5 0 0 0.00% - - - - 0 0
RIC 9.1 0 0 0.00% - - - - 0 0
RTB 29.3 29.2 29.5 29.9 29 -100 -0.34% 11,700 - - - 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% 500 - - - 0 0
SAC 12.4 0 0 0.00% - - - - 0 0
SAL 2.3 0 0 0.00% - - - - 0 0
SAS 35.4 33.9 35.5 35.7 33.5 -1,500 -4.24% 44,700 - - - 0 0
SB1 7.5 7.5 7.5 7.5 7.5 0 0.00% 1,500 - - - 0 0
SBB 18.5 19.6 18.5 19.6 18.5 +1,100 +5.95% 96,400 - - - 0 0
SBD 8 8 8.2 9.2 8 0 0.00% 4,000 - - - 0 0
SBH 41.7 41.2 41.5 41.5 41.2 -500 -1.20% 1,100 - - - 0 0
SBL 5.5 0 0 0.00% - - - - 0 0
SBM 34.6 0 0 0.00% - - - - 0 0
SBR 8.2 0 0 0.00% - - - - 0 0
SBS 5 5 5 5 4.9 0 0.00% 440,700 - - - 300 0
SCC 2.2 0 0 0.00% - - - - 0 0
SCD 12 0 0 0.00% - - - - 0 0
SCJ 2.9 0 0 0.00% - - - - 0 0
SCL 21.9 20.7 21.8 21.8 20.7 -1,200 -5.48% 108,100 - - - 0 0
SCO 5.4 0 0 0.00% - - - - 0 0
SD2 5.4 5.5 5.9 5.9 5.4 +100 +1.85% 1,600 - - - 0 0
SD3 8.5 8.4 8.4 8.4 8.4 -100 -1.18% 2,000 - - - 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 4.4 4.4 4.4 +100 +2.33% 500 - - - 0 0
SDV 32.2 32.2 32.5 32.5 32.2 0 0.00% 1,100 - - - 0 0
SDY 0.8 0 0 0.00% - - - - 0 0
SEA 44.9 44.9 44.9 44.9 44.9 0 0.00% 100 - - - 0 0
SEP 17.2 0 0 0.00% - - - - 0 0
SGB 12.1 12.3 12.1 12.3 12.1 +200 +1.65% 1,100 - - - 0 0
SGI 10.5 0 0 0.00% - - - - 0 0
SGP 23.9 23.8 23.8 23.9 23.4 -100 -0.42% 50,700 - - - 0 0
SGS 13.1 0 0 0.00% - - - - 0 0
SHC 10.5 0 0 0.00% - - - - 0 0
SHG 2 0 0 0.00% - - - - 0 0
SID 14.8 14.7 14.7 14.7 14.7 -100 -0.68% 100 - - - 0 0
SIG 6.4 6.4 6.4 6.4 6.4 0 0.00% 400 - - - 0 0
SIV 39.9 0 0 0.00% - - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 21 0 0 0.00% - - - - 0 0
SJM 6.8 0 0 0.00% - - - - 0 0
SKH 24.7 24.2 24.2 24.2 24.2 -500 -2.02% 1,300 - - - 0 0
SKN 8.4 0 0 0.00% - - - - 0 0
SKV 26 0 0 0.00% - - - - 0 0
SLD 10 0 0 0.00% - - - - 0 0
SNC 26 0 0 0.00% - - - - 0 0
SNZ 29.8 29.8 29.8 29.8 29.5 0 0.00% 1,800 - - - 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 0 0 0.00% - - - - 0 0
SRB 1.7 1.9 1.8 1.9 1.8 +200 +11.76% 90,300 - - - 0 0
SSF 28.1 0 0 0.00% - - - - 0 0
SSG 8.1 8 8 8 8 -100 -1.23% 2,000 - - - 0 0
SSH 67.9 0 0 0.00% - - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STD 6.8 6.8 6.8 6.8 6.8 0 0.00% 100 - - - 0 0
STH 21.6 21.7 21.6 21.7 21.6 +100 +0.46% 172,800 - - - 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 5.6 0 0 0.00% - - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 24.5 24.5 24.5 24.5 24.5 0 0.00% 500 - - - 0 0
SZE 8 0 0 0.00% - - - - 0 0
SZG 37.8 38.4 35.7 38.4 35.7 +600 +1.59% 300 - - - 0 0
TA6 5.7 0 0 0.00% - - - - 0 0
TAN 44 0 0 0.00% - - - - 0 0
TAR 3.4 0 0 0.00% - - - - 0 0
TAW 13.1 0 0 0.00% - - - - 0 0
TBD 128 128 128 128 128 0 0.00% 100 - - - 0 0
TBR 7.2 0 0 0.00% - - - - 0 0
TCJ 3.6 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TCW 32.2 32.1 32.4 32.4 32 -100 -0.31% 1,100 - - - 0 0
TDB 39.8 0 0 0.00% - - - - 0 0
TDF 9.1 0 0 0.00% - - - - 0 0
TDS 8.2 8.2 8.2 8.2 8.2 0 0.00% 500 - - - 0 0
TED 60 0 0 0.00% - - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 5.6 5.9 6.2 6.2 5.9 +300 +5.36% 400 - - - 0 0
TH1 6.5 6 6.1 6.1 5.8 -500 -7.69% 8,000 - - - 0 0
THM 8.2 8.9 8.1 9 7 +700 +8.54% 4,300 - - - 0 0
THN 3.8 0 0 0.00% - - - - 0 0
THP 9 9 9 9 9 0 0.00% 2,100 - - - 0 0
THU 10 0 0 0.00% - - - - 0 0
THW 17 0 0 0.00% - - - - 0 0
TID 21.1 20.5 20.1 20.5 20.1 -600 -2.84% 5,400 - - - 0 0
TIE 3.8 0 0 0.00% - - - - 0 0
TIN 125.9 123 125.9 128.8 111 -2,900 -2.30% 58,500 - - - 0 0
TIS 4.8 5 4.9 5 4.9 +200 +4.17% 1,000 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 11.9 0 0 0.00% - - - - 0 0
TLP 6.8 6.5 6.6 6.6 6.5 -300 -4.41% 3,000 - - - 0 0
TMG 70.1 0 0 0.00% - - - - 0 0
TMW 24 0 0 0.00% - - - - 0 0
TNA 3.7 0 0 0.00% - - - - 0 0
TNB 9 0 0 0.00% - - - - 0 0
TNP 26 0 0 0.00% - - - - 0 0
TNS 3.5 0 0 0.00% - - - - 0 0
TNW 12.8 12.7 12.7 12.8 12.7 -100 -0.78% 2,400 - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 192.4 192.4 192.3 193 189 0 0.00% 6,800 - - - 0 0 -
TOW 35.5 35 35.1 35.1 35 -500 -1.41% 3,000 - - - 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 18.5 0 0 0.00% - - - - 0 0
TRS 42.9 36.5 36.5 36.5 36.5 -6,400 -14.92% 1,900 - - - 0 0
TRT 3.6 0 0 0.00% - - - - 0 0
TS3 6 5.7 5.7 5.7 5.7 -300 -5.00% 400 - - - 0 0
TSD 3.9 0 0 0.00% - - - - 0 0
TSG 10 0 0 0.00% - - - - 0 0
TSJ 31.5 0 0 0.00% - - - - 0 0
TST 9.1 0 0 0.00% - - - - 0 0
TTD 103.8 0 0 0.00% - - - - 0 0
TTG 13.8 0 0 0.00% - - - - 0 0
TTN 14.8 15.2 14.9 15.2 14.8 +400 +2.7% 10,400 - - - 0 200
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 22.8 23.8 22.7 24.2 22.7 +1,000 +4.39% 122,400 - - - 0 0
TV6 6.5 0 0 0.00% - - - - 0 0
TVA 14 0 0 0.00% - - - - 0 0
TVG 16 0 0 0.00% - - - - 0 0
TVH 82.5 82.5 82.5 82.5 82.5 0 0.00% 100 - - - 0 0
TVM 7.2 0 0 0.00% - - - - 0 0
TVN 9.2 9.1 9.4 9.4 9 -100 -1.09% 402,200 - - - 0 4,000
TW3 13 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDJ 7.2 7.3 7.3 7.3 7.2 +100 +1.39% 65,400 - - - 0 0
UDL 29.9 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 25.5 29.3 29.3 29.3 29.3 +3,800 +14.9% 100 - - - 0 0
UPH 6.3 7.2 5.7 7.2 5.7 +900 +14.29% 700 - - - 0 0
UPS 26.5 28 28 28 28 +1,500 +5.66% 100 - - - 0 0
USC 10.3 0 0 0.00% - - - - 0 0
USD 17.5 17 16.7 17.1 16.6 -500 -2.86% 2,100 - - - 0 0
UTT 9.2 0 0 0.00% - - - - 0 0
UXC 1 0 0 0.00% - - - - 0 0
VAV 33.5 0 0 0.00% - - - - 0 0
VBB 13 13 13 13 12.5 0 0.00% 176,900 - - - 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 23.9 24 24 24.1 24 +100 +0.42% 3,900 - - - 0 0
VCR 42 0 0 0.00% - - - - 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 29.9 0 0 0.00% - - - - 0 0
VDN 26 0 0 0.00% - - - - 0 0
VDT 10 0 0 0.00% - - - - 0 0
VE8 1.5 0 0 0.00% - - - - 0 0
VE9 3.5 3.1 3.9 3.9 3.1 -400 -11.43% 3,500 - - - 0 0
VEA 33.5 34.7 33.6 34.8 33.6 +1,200 +3.58% 594,500 - - - 29,800 9,500
VEC 23.5 23.3 23.3 23.3 23.3 -200 -0.85% 400 - - - 0 0
VEF 93.9 93.1 93.4 93.8 93 -800 -0.85% 9,400 - - - 0 0
VES 24.7 0 0 0.00% - - - - 0 0
VET 15 0 0 0.00% - - - - 0 0
VFC 104 0 0 0.00% - - - - 0 0
VFR 11.3 10 10 10 10 -1,300 -11.50% 100 - - - 0 0
VGG 41.6 41.8 41.8 41.8 41.8 +200 +0.48% 1,300 - - - 0 0
VGI 84.6 90.7 85 94 85 +6,100 +7.21% 1,364,900 - - - 0 0
VGL 18.5 0 0 0.00% - - - - 0 0
VGR 70.1 70.1 70.1 70.1 70.1 0 0.00% 400 - - - 0 0
VGT 11.7 11.8 11.7 11.9 11.7 +100 +0.85% 419,500 - - - 0 0
VGV 49.4 0 0 0.00% - - - - 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 1.7 1.5 0 0.00% 210,000 - - - 0 0
VHH 2.4 0 0 0.00% - - - - 0 0
VIE 6.5 6.5 6.5 6.5 6.5 0 0.00% 800 - - - 0 0
VIM 10.1 10.1 10.1 10.1 10.1 0 0.00% 100 - - - 0 0
VIN 15.3 0 0 0.00% - - - - 0 0
VIR 3.1 0 0 0.00% - - - - 0 0
VIW 29.7 27.5 29.7 30.3 27.5 -2,200 -7.41% 333,200 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 45.2 45.7 45.7 45.9 45.6 +500 +1.11% 19,700 - - - 0 0
VLC 13.3 13.3 13.3 13.4 13.2 0 0.00% 64,100 - - - 0 0
VLG 8.4 8.2 8.4 8.4 8 -200 -2.38% 500 - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLS 15.5 15.6 15.5 15.6 15.5 +100 +0.65% 6,500 - - - 0 0
VLW 42.5 0 0 0.00% - - - - 0 0
VMA 2.8 0 0 0.00% - - - - 0 0
VMG 2.4 0 0 0.00% - - - - 0 0
VMK 29 0 0 0.00% - - - - 0 0
VMT 16.6 0 0 0.00% - - - - 0 0
VNA 20.3 18.4 19.7 19.7 17.7 -1,900 -9.36% 2,800 - - - 0 0
VNB 14.8 14.6 14.8 14.8 14.5 -200 -1.35% 14,700 - - - 0 0
VNH 1.1 0 0 0.00% - - - - 0 0
VNI 7 0 0 0.00% - - - - 0 0
VNP 18.6 18.6 19.6 19.6 18.6 0 0.00% 18,900 - - - 0 0
VNX 0.3 0 0 0.00% - - - - 0 0
VNY 4.2 0 0 0.00% - - - - 0 0
VNZ 369.1 367.5 368.9 368.9 367.5 -1,600 -0.43% 1,800 - - - 0 0
VPA 2.1 0 0 0.00% - - - - 0 0
VPC 2.6 0 0 0.00% - - - - 0 0
VPR 7.9 7.9 8.3 8.3 7.5 0 0.00% 4,100 - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 18 0 0 0.00% - - - - 0 0
VRG 16.9 16.7 16.8 16.8 16.7 -200 -1.18% 20,300 - - - 0 0
VSE 8 7.7 7.9 8 7.7 -300 -3.75% 2,900 - - - 0 0
VSF 25.9 26 25.9 26.1 25.5 +100 +0.39% 15,000 - - - 0 0
VSG 1.5 0 0 0.00% - - - - 0 0
VSN 14.1 14.1 14.1 14.1 14.1 0 0.00% 100 - - - 0 0
VST 3.1 0 0 0.00% - - - - 0 0
VTA 1.6 0 0 0.00% - - - - 0 0
VTD 5.6 5.7 5.6 5.8 5.4 +100 +1.79% 343,900 - - - 0 0
VTE 6.7 6.7 6.7 6.7 6.7 0 0.00% 500 - - - 0 0
VTG 3.9 0 0 0.00% - - - - 0 0
VTI 4.8 0 0 0.00% - - - - 0 0
VTK 48.8 50.3 48.8 51 48.6 +1,500 +3.07% 16,100 - - - 800 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 6 0 0 0.00% - - - - 0 0
VTR 10.1 10.2 10.1 10.2 10.1 +100 +0.99% 6,400 - - - 0 0
VTS 4.2 0 0 0.00% - - - - 0 0
VTX 6 0 0 0.00% - - - - 0 0
VUA 15.6 0 0 0.00% - - - - 0 0
VVN 2.9 0 0 0.00% - - - - 0 0
VW3 9.4 9.6 9.5 9.6 9.4 +200 +2.13% 9,400 - - - 0 0
VWS 15 0 0 0.00% - - - - 0 0
VXB 40.7 0 0 0.00% - - - - 0 0
VXP 30.6 0 0 0.00% - - - - 0 0
VXT 49.1 0 0 0.00% - - - - 0 0
WSB 51.3 55 55 55 55 +3,700 +7.21% 100 - - - 0 0
WTC 10 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 0 0 0.00% - - - - 0 0
XHC 16.5 0 0 0.00% - - - - 0 0
XLV 15.1 0 0 0.00% - - - - 0 0
XMC 9 9 9 9.1 9 0 0.00% 20,900 - - - 0 0
XMD 6 0 0 0.00% - - - - 0 0
XMP 16 0 0 0.00% - - - - 0 0
XPH 14.8 14.5 15 15 14.1 -300 -2.03% 4,200 - - - 0 0
YBC 7 6.1 7.4 7.4 6.1 -900 -12.86% 300 - - - 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 39,652,741 2,374.42 1,384,250 1,518,890
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