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

2026/03/30 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 124.81
+0.49/+0.39%
売買高（相対取引を含む） 39,572,932 株
（前日比 -23.34%）
値上がり銘柄数 144
値下がり銘柄数 111
変わらず銘柄数 538
総銘柄数 793
売買代金（相対取引を含む） 579,296 百万VND
（前日比 +3.43%）
前日終値 124.32 (03/27) 
始値 124.37
高値 125.38
安値 124.23
年初来高値 129.31 (02/27) 
年初来安値 119.35 (03/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 852,700 390,280 462,420
産業トレンド
+0.38 +0.58 +0.03 -0.17 +0.14 +0.63
-0.15 +1.24 +0.31 +0.05 +0.15 +0.01
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z
 UPCoM株価（2026/03/30 15:00VNT）※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://vntrade.fnsyrus.com/chung-khoan/danh-muc
銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
(百万ドン) 		時価総額
(億円) 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0
A32 33.1 0 0 0.00% - - - - 0 0
AAH 3.2 3.2 3.2 3.3 3.1 0 0.00% 1,004,700 - - - 0 0
AAS 8.4 8.4 8.4 8.4 8.2 0 0.00% 874,100 - - - 0 0
ABB 14.2 14.6 14.4 14.6 14.1 +400 +2.82% 640,800 - - - 62,700 400
ABC 11.7 11.8 11.3 12.4 11.3 +100 +0.85% 107,900 - - - 0 0
ABI 20 20.1 20 20.2 19.7 +100 +0.5% 29,100 - - - 18,300 0
ABW 10.3 10.4 10.5 10.5 10.2 +100 +0.97% 65,800 - - - 0 8,800
ACE 38.9 0 0 0.00% - - - - 0 0
ACM 0.6 0 0 0.00% - - - - 0 0
ACS 4.1 0 0 0.00% - - - - 0 0
ACV 45.3 45.1 45.4 45.6 44 -200 -0.44% 487,400 - - - 69,200 47,430
AG1 12.5 12.7 13 13 12.5 +200 +1.6% 2,400 - - - 0 0
AGF 1.9 0 0 0.00% - - - - 0 0
AGP 38.3 38 38.4 38.4 38 -300 -0.78% 2,600 - - - 0 0
AGX 205.5 0 0 0.00% - - - - 0 0
AIC 9.7 9.5 9.1 9.5 9.1 -200 -2.06% 1,300 - - - 0 0
AIG 44.5 44.5 44.4 44.5 44.2 0 0.00% 28,600 - - - 0 0
ALV 7.7 7.7 7.7 7.7 7.7 0 0.00% 3,500 - - - 0 0
AMP 14.5 14.5 14.5 14.5 14.5 0 0.00% 300 - - - 0 0
AMS 9.2 9.2 9.4 9.8 8.9 0 0.00% 207,000 - - - 0 0
APC 6.3 0 0 0.00% - - - - 0 0
APF 52.1 51.9 51 52 50.7 -200 -0.38% 45,600 - - - 0 0
APL 14 0 0 0.00% - - - - 0 0
APP 5 0 0 0.00% - - - - 0 0
APT 3.6 0 0 0.00% - - - - 0 0
ATA 0.5 0 0 0.00% - - - - 0 0
ATG 8.2 0 0 0.00% - - - - 0 0
AVC 49.7 49.4 49.9 49.9 49.4 -300 -0.60% 200 - - - 0 0
AVG 9.9 10.1 9.9 10.1 9.9 +200 +2.02% 34,600 - - - 0 0
BAL 8.8 0 0 0.00% - - - - 0 0
BBH 13.9 0 0 0.00% - - - - 0 0
BBM 8.5 0 0 0.00% - - - - 0 0
BBT 12.1 12.9 12.9 12.9 12.9 +800 +6.61% 100 - - - 0 0
BCA 18.3 18 17.5 18 17.5 -300 -1.64% 1,200 - - - 0 0
BCB 1.6 0 0 0.00% - - - - 0 0
BCP 9.6 10 10.9 10.9 10 +400 +4.17% 500 - - - 0 400
BCR 1.3 0 0 0.00% - - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 39.3 0 0 0.00% - - - - 0 0
BDT 9.2 9.2 9.2 9.2 9.1 0 0.00% 80,900 - - - 0 0
BDW 27 27 27 27 27 0 0.00% 100 - - - 0 0
BEL 16.2 0 0 0.00% - - - - 0 0
BGE 3.3 0 0 0.00% - - - - 0 0
BGW 16 0 0 0.00% - - - - 0 0
BHA 23.1 0 0 0.00% - - - - 0 0
BHC 1.1 0 0 0.00% - - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHH 21.4 0 0 0.00% - - - - 0 0
BHI 9.3 0 0 0.00% - - - - 0 0
BHK 14 0 0 0.00% - - - - 0 0
BHP 7 0 0 0.00% - - - - 0 0
BIG 6.4 6.5 6.4 6.6 6.4 +100 +1.56% 113,400 - - - 0 1,000
BIO 12.1 12.5 12.4 12.5 12.4 +400 +3.31% 1,000 - - - 0 0
BLI 9.1 9.1 9.4 9.4 9 0 0.00% 800 - - - 0 0
BLN 6.9 0 0 0.00% - - - - 0 0
BLT 22 21.5 21.5 21.5 21.5 -500 -2.27% 100 - - - 0 0
BMD 10 0 0 0.00% - - - - 0 0
BMF 8 0 0 0.00% - - - - 0 0
BMG 19.8 0 0 0.00% - - - - 0 0
BMJ 9.6 9.5 9.6 9.6 9.5 -100 -1.04% 1,700 - - - 0 900
BMK 13.5 13.5 14.8 14.8 13.5 0 0.00% 400 - - - 0 0
BMS 14.2 14.3 14.4 14.4 14.2 +100 +0.7% 107,200 - - - 0 0
BMV 4.8 4.9 4.9 4.9 4.9 +100 +2.08% 600 - - - 0 0
BNW 16.7 0 0 0.00% - - - - 0 0
BOT 1.7 0 0 0.00% - - - - 0 0
BQB 3.7 4.1 4.1 4.2 4 +400 +10.81% 3,100 - - - 0 0
BQP 18.1 18.8 18.8 18.8 18.8 +700 +3.87% 100 - - - 0 0
BRR 17.6 0 0 0.00% - - - - 0 0
BRS 26.9 27 27 27 26.8 +100 +0.37% 4,400 - - - 0 0
BSA 20.9 20.9 20.9 20.9 20.9 0 0.00% 16,700 - - - 0 0
BSD 23 0 0 0.00% - - - - 0 0
BSG 18 0 0 0.00% - - - - 0 0
BSH 21.1 21.3 24.2 24.2 21.3 +200 +0.95% 27,000 - - - 0 0
BSL 11.5 12.2 11.3 12.2 11.3 +700 +6.09% 25,200 - - - 0 0
BSP 11 11 11 11 11 0 0.00% 1,900 - - - 0 0
BSQ 17.5 17.8 17.8 17.8 17.8 +300 +1.71% 100 - - - 0 0
BT1 12.1 11.5 11.5 11.5 11.5 -600 -4.96% 1,100 - - - 0 0
BTB 4.3 4.3 4.3 4.4 4.3 0 0.00% 5,800 - - - 0 0
BTD 19.7 0 0 0.00% - - - - 0 0
BTG 8.7 0 0 0.00% - - - - 0 0
BTH 23.5 23.4 23.5 23.5 23.4 -100 -0.43% 4,700 - - - 0 0
BTN 2.7 0 0 0.00% - - - - 0 0
BTU 16.5 0 0 0.00% - - - - 0 0
BTV 12.5 0 0 0.00% - - - - 0 0
BVB 11.8 11.7 11.9 11.9 11.6 -100 -0.85% 749,300 - - - 0 0
BVG 2.7 0 0 0.00% - - - - 0 0
BVL 15.7 14.2 15.3 15.3 14 -1,500 -9.55% 11,600 - - - 0 0
BVN 24.7 0 0 0.00% - - - - 0 0
BWA 16.9 0 0 0.00% - - - - 0 0
BWS 33.4 34.6 34 34.7 34 +1,200 +3.59% 12,700 - - - 0 0
C21 17.5 0 0 0.00% - - - - 0 0
C22 17.7 0 0 0.00% - - - - 0 0 -
C4G 7.1 7 7.1 7.1 6.9 -100 -1.41% 396,800 - - - 0 0
C92 4 4 3.9 4 3.9 0 0.00% 3,800 - - - 0 0
CAD 0.5 0 0 0.00% - - - - 0 0
CAT 14.5 14.6 14.5 14.7 14.3 +100 +0.69% 11,700 - - - 0 0
CBI 14 0 0 0.00% - - - - 0 0
CBS 25.2 0 0 0.00% - - - - 0 0
CC1 35.2 36 36 36 36 +800 +2.27% 100 - - - 0 0
CCA 15 0 0 0.00% - - - - 0 0
CCM 38.1 0 0 0.00% - - - - 0 0
CCP 15.8 0 0 0.00% - - - - 0 0
CCS 10 9.5 9.9 9.9 9.5 -500 -5.00% 4,300 - - - 0 0
CCT 10.5 0 0 0.00% - - - - 0 0
CCV 71 0 0 0.00% - - - - 0 0
CDG 3.5 0 0 0.00% - - - - 0 0
CDO 1.7 0 0 0.00% - - - - 0 0
CDP 16.5 17 17.1 17.9 16.5 +500 +3.03% 28,800 - - - 0 0
CDR 4.5 4.5 4.9 4.9 4.5 0 0.00% 3,200 - - - 0 0
CEN 1.7 0 0 0.00% - - - - 0 0
CFM 8.5 0 0 0.00% - - - - 0 0
CFV 20.3 21 21 21 21 +700 +3.45% 100 - - - 0 0
CGV 3.2 0 0 0.00% - - - - 0 0
CH5 11.8 0 0 0.00% - - - - 0 0
CHC 5.6 5.6 5.6 5.6 5.6 0 0.00% 5,000 - - - 0 0
CHS 10.4 0 0 0.00% - - - - 0 0
CI5 6.3 5.4 5.4 5.4 5.4 -900 -14.29% 1,100 - - - 0 0
CID 9.5 10.3 9.6 10.4 9.6 +800 +8.42% 2,500 - - - 0 0
CIP 2.2 2.3 2.2 2.3 2.2 +100 +4.55% 6,800 - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
CKA 65.3 64.7 66 66 64 -600 -0.92% 17,100 - - - 0 0
CKD 30 29 28 30 25.5 -1,000 -3.33% 2,900 - - - 0 0
CLX 15.1 15 15 15 14.9 -100 -0.66% 42,800 - - - 0 0
CMD 19.1 19 19.5 19.5 19 -100 -0.52% 1,100 - - - 0 0
CMF 423 0 0 0.00% - - - - 0 0
CMI 0.7 0 0 0.00% - - - - 0 0
CMK 8.3 0 0 0.00% - - - - 0 0
CMM 15.9 16.9 16.9 16.9 16.9 +1,000 +6.29% 100 - - - 0 0
CMN 65.7 70 67.7 75 67 +4,300 +6.54% 9,100 - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 12.2 12.2 12.2 12.2 12.2 0 0.00% 300 - - - 0 0
CMW 14 14 14 14 14 0 0.00% 100 - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 32.8 32 32 32 32 -800 -2.44% 1,300 - - - 0 0
CNN 55.1 56 60.8 60.8 56 +900 +1.63% 37,200 - - - 0 0
CNT 6.2 6.5 6.5 6.5 6.5 +300 +4.84% 100 - - - 0 0
CPA 9.4 0 0 0.00% - - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 4.5 0 0 0.00% - - - - 0 0
CQN 31.3 31.6 31.3 31.6 31.3 +300 +0.96% 12,100 - - - 0 0
CQT 8.5 0 0 0.00% - - - - 0 0
CSI 14.2 14.4 14.4 14.4 14.4 +200 +1.41% 100 - - - 0 0
CT3 5.9 0 0 0.00% - - - - 0 0
CT6 7.9 8.3 8.9 8.9 8.3 +400 +5.06% 200 - - - 0 0
CTW 27 27 27 27 27 0 0.00% 100 - - - 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 32.4 0 0 0.00% - - - - 0 0
DAS 11.1 0 0 0.00% - - - - 0 0
DBM 24 23 23 23 23 -1,000 -4.17% 500 - - - 0 0
DC1 8 6.8 6.8 7.5 6.8 -1,200 -15.00% 600 - - - 0 0
DCF 39 44.8 42 44.8 42 +5,800 +14.87% 400 - - - 0 0
DCG 24.6 0 0 0.00% - - - - 0 0
DCH 10 0 0 0.00% - - - - 0 0
DCR 4.4 5 5 5 5 +600 +13.64% 100 - - - 0 0
DCS 1.2 0 0 0.00% - - - - 0 0
DCT 0.5 0 0 0.00% - - - - 0 0
DCV 139.4 139.4 139.4 139.4 139.4 0 0.00% 200 - - - 0 200
DDB 9.2 9.3 9.3 9.3 9.3 +100 +1.09% 16,000 - - - 0 0
DDH 6.3 0 0 0.00% - - - - 0 0
DDM 1.7 0 0 0.00% - - - - 0 0
DDN 11.1 10.6 11 11 10.5 -500 -4.50% 3,500 - - - 0 0
DDV 28 27.7 28 28.2 27.5 -300 -1.07% 875,200 - - - 0 0
DFC 31.2 32.8 32.6 32.8 32.6 +1,600 +5.13% 500 - - - 0 0
DFF 0.5 0 0 0.00% - - - - 0 0
DGT 4 4 4 4 3.9 0 0.00% 19,600 - - - 100 0
DHB 13.8 13.6 13.1 13.8 13.1 -200 -1.45% 90,900 - - - 0 0
DHD 38.6 38.7 38.5 38.7 38.5 +100 +0.26% 600 - - - 0 0
DHN 22.5 0 0 0.00% - - - - 0 0
DIC 0.9 0 0 0.00% - - - - 0 0
DID 3.5 3.6 3.8 3.8 3.6 +100 +2.86% 1,000 - - - 0 0
DKC 0.1 0 0 0.00% - - - - 0 0
DLD 4.9 0 0 0.00% - - - - 0 0
DLR 13.6 0 0 0.00% - - - - 0 0
DLT 8.6 0 0 0.00% - - - - 0 0
DM7 19.6 0 0 0.00% - - - - 0 0
DMN 8.8 8.2 8.2 8.2 8.2 -600 -6.82% 500 - - - 0 0
DNA 26.5 0 0 0.00% - - - - 0 0
DND 12.2 0 0 0.00% - - - - 0 0
DNE 8.1 0 0 0.00% - - - - 0 0
DNH 42.7 0 0 0.00% - - - - 0 0
DNL 29.6 0 0 0.00% - - - - 0 0
DNM 12.2 12.2 12.2 12.2 12.2 0 0.00% 200 - - - 0 0
DNN 5.7 0 0 0.00% - - - - 0 0
DNT 61 0 0 0.00% - - - - 0 0
DNW 31.9 31.9 31.9 31.9 31.9 0 0.00% 100 - - - 0 0
DOC 7.3 0 0 0.00% - - - - 0 0
DOP 12.9 0 0 0.00% - - - - 0 0
DP1 32 33.2 32.9 33.2 32 +1,200 +3.75% 4,600 - - - 0 0 -
DP2 4.3 0 0 0.00% - - - - 0 0
DPC 8.4 0 0 0.00% - - - - 0 0
DPH 57 57 57 57 57 0 0.00% 200 - - - 0 0
DPP 28 0 0 0.00% - - - - 0 0
DRG 8.6 8.5 8.5 8.5 8.5 -100 -1.16% 400 - - - 0 0
DRI 12.8 12.9 12.8 13 12.6 +100 +0.78% 571,000 - - - 0 0
DSD 11.2 0 0 0.00% - - - - 0 0
DSG 6.7 0 0 0.00% - - - - 0 0
DSH 14.4 13.9 14.4 14.4 13.7 -500 -3.47% 141,600 - - - 0 0
DSP 12.3 0 0 0.00% - - - - 0 0
DTC 4.5 0 0 0.00% - - - - 0 0
DTE 3.7 0 0 0.00% - - - - 0 0
DTH 15 0 0 0.00% - - - - 0 0
DTI 2.1 2 2 2.1 2 -100 -4.76% 32,500 - - - 0 0
DTP 118.3 118.2 118.2 118.2 118.2 -100 -0.08% 100 - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 12.4 0 0 0.00% - - - - 0 0
DVG 1.4 0 0 0.00% - - - - 0 0
DVN 20.6 20.7 20.6 20.7 20.4 +100 +0.49% 5,700 - - - 0 0
DVW 46.2 0 0 0.00% - - - - 0 0
DWC 20 20 20 20.2 20 0 0.00% 500 - - - 0 0
DWS 14.4 0 0 0.00% - - - - 0 0
DXL 16.5 0 0 0.00% - - - - 0 0
E12 4 4.4 4 4.4 4 +400 +10% 1,900 - - - 0 0
E29 8.8 0 0 0.00% - - - - 0 0
ECO 31.3 31.7 31.3 31.7 31 +400 +1.28% 8,500 - - - 0 0
EFI 1.8 1.9 1.8 1.9 1.8 +100 +5.56% 1,500 - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 22.8 0 0 0.00% - - - - 0 0
EIN 2.4 2.5 2.4 2.5 2.4 +100 +4.17% 26,600 - - - 0 0
EME 30 0 0 0.00% - - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 19.3 19.3 19 19.3 19 0 0.00% 400 - - - 0 0
F88 135.5 135.3 135.1 135.9 131 -200 -0.15% 61,200 - - - 1,800 12,000
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 37.5 0 0 0.00% - - - - 0 0
FCS 6.9 0 0 0.00% - - - - 0 0
FGL 4.1 0 0 0.00% - - - - 0 0
FHN 10 0 0 0.00% - - - - 0 0
FHS 35 0 0 0.00% - - - - 0 0
FIC 19.8 19.9 19.5 19.9 18 +100 +0.51% 47,200 - - - 0 0
FOC 65.1 65.8 65 66.4 65 +700 +1.08% 31,500 - - - 0 0
FOX 82.6 87.2 83.4 88 80.5 +4,600 +5.57% 656,200 - - - 0 0
FRC 25 0 0 0.00% - - - - 0 0
FRM 6.4 0 0 0.00% - - - - 0 0
FSO 5.7 5.7 5.7 5.7 5.7 0 0.00% 100 - - - 0 0
FT1 39.5 41 41 41 41 +1,500 +3.8% 1,900 - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.5 0 0 0.00% - - - - 0 0
G20 0.6 0 0 0.00% - - - - 0 0
G36 10.2 10.3 10 10.3 10 +100 +0.98% 32,900 - - - 0 0
GCB 6 5.1 5.2 5.2 5.1 -900 -15.00% 1,300 - - - 0 0
GCF 21.9 21.7 21.1 21.7 21.1 -200 -0.91% 16,900 - - - 0 0
GDA 14 13.9 14.3 14.3 13.8 -100 -0.71% 60,800 - - - 0 20,000
GER 3.2 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 4.7 0 0 0.00% - - - - 0 0
GND 33.6 0 0 0.00% - - - - 0 0
GPC 2 2 2 2 2 0 0.00% 6,800 - - - 0 0
GSM 29 29.1 29 29.1 29 +100 +0.34% 800 - - - 0 0
GTD 167.1 167.1 148.8 167.1 148.8 0 0.00% 4,100 - - - 0 0
GTS 10.8 0 0 0.00% - - - - 0 0
GVT 67.1 77.1 77 77.1 77 +10,000 +14.9% 200 - - - 0 0
H11 14.3 12.2 12.2 12.2 12.2 -2,100 -14.69% 100 - - - 0 0
HAC 9.4 9.2 9.2 9.2 9.2 -200 -2.13% 200 - - - 0 0
HAF 16.8 0 0 0.00% - - - - 0 0
HAM 70.1 78 75 78 75 +7,900 +11.27% 900 - - - 0 0
HAN 8.8 8.8 8.8 8.8 8.8 0 0.00% 100 - - - 0 0
HAV 3 3 3 3 3 0 0.00% 400 - - - 0 0
HBC 5.2 5.1 5.3 5.3 5.1 -100 -1.92% 900,000 - - - 0 0
HBD 19.3 0 0 0.00% - - - - 0 0
HBH 5.6 6 5.7 6 5.7 +400 +7.14% 500 - - - 0 0
HC1 13.3 13.7 13.7 13.7 13.7 +400 +3.01% 1,000 - - - 0 0
HC3 26 0 0 0.00% - - - - 0 0
HCI 7.3 0 0 0.00% - - - - 0 0
HD2 10.6 0 0 0.00% - - - - 0 0
HD6 9 9.2 9.1 9.3 9.1 +200 +2.22% 14,600 - - - 0 0
HD8 7.5 0 0 0.00% - - - - 0 0
HDM 38 37.9 39.1 39.1 37.9 -100 -0.26% 1,300 - - - 0 0
HDP 25.8 26.7 26.7 26.7 26.7 +900 +3.49% 200 - - - 0 0
HDW 17.8 17.6 17.6 17.6 17.6 -200 -1.12% 400 - - - 0 0
HEC 62 62 62 62 62 0 0.00% 200 - - - 0 0
HEJ 17.9 15.7 15.7 15.7 15.7 -2,200 -12.29% 100 - - - 0 0
HEP 14.8 14.8 14.8 14.8 14.8 0 0.00% 2,000 - - - 200 0
HES 23.5 0 0 0.00% - - - - 0 0
HFB 10.1 0 0 0.00% - - - - 0 0
HFC 7.7 0 0 0.00% - - - - 0 0
HFX 5.6 0 0 0.00% - - - - 0 0
HGT 12.1 0 0 0.00% - - - - 0 0 -
HHN 0.2 0 0 0.00% - - - - 0 0
HIO 7.7 7.7 7.7 7.7 7.7 0 0.00% 100 - - - 0 0
HJC 7 7.5 7 7.5 7 +500 +7.14% 122,900 - - - 0 122,900
HKB 0.6 0 0 0.00% - - - - 0 0
HLB 385 385 385 385 385 0 0.00% 100 - - - 0 0
HLS 21 0 0 0.00% - - - - 0 0
HLT 10.6 0 0 0.00% - - - - 0 0
HLY 9.6 0 0 0.00% - - - - 0 0
HMD 16.5 0 0 0.00% - - - - 0 0
HMG 4.7 0 0 0.00% - - - - 0 0
HMS 38 40 38.5 40 38.5 +2,000 +5.26% 10,900 - - - 0 0
HNB 12.1 0 0 0.00% - - - - 0 0
HND 11.6 11.4 11.5 11.5 11.4 -200 -1.72% 31,800 - - - 0 0
HNF 26.5 26.5 26.5 26.5 26.5 0 0.00% 400 - - - 0 0
HNG 6 6.1 6 6.1 5.9 +100 +1.67% 1,228,800 - - - 622,300 50
HNI 30.1 0 0 0.00% - - - - 0 0
HNM 8.2 8.1 8 8.1 8 -100 -1.22% 934,100 - - - 0 0
HNP 11.5 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 22.9 23 25 25 23 +100 +0.44% 200 - - - 0 0
HPD 16.3 16.5 16.5 16.5 16.3 +200 +1.23% 3,200 - - - 1,600 0
HPH 12 12 12 12 12 0 0.00% 400 - - - 0 0
HPI 22.3 0 0 0.00% - - - - 0 0
HPM 6.3 0 0 0.00% - - - - 0 0
HPO 16 0 0 0.00% - - - - 0 0
HPP 81.9 81.9 78.1 81.9 75.7 0 0.00% 3,900 - - - 1,300 3,000
HPT 27.3 26.5 26.5 26.5 26.5 -800 -2.93% 2,600 - - - 0 0
HPW 22.9 0 0 0.00% - - - - 0 0
HRB 40 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSI 0.6 0 0 0.00% - - - - 0 0
HSM 6.9 6.8 7 7 6.8 -100 -1.45% 400 - - - 0 0
HSP 14.2 14.5 14.2 14.5 14.2 +300 +2.11% 2,000 - - - 0 0
HSV 4.7 4.6 4.7 4.9 4.4 -100 -2.13% 43,700 - - - 0 0
HTE 3.3 3.3 3.3 3.3 3.3 0 0.00% 3,500 - - - 0 0
HTM 9.1 8.8 8.2 8.8 8.2 -300 -3.30% 400 - - - 0 0
HTP 1.2 0 0 0.00% - - - - 0 0
HTT 1.3 0 0 0.00% - - - - 0 0
HU4 10.5 10.1 10.1 10.2 10.1 -400 -3.81% 9,300 - - - 0 0
HU6 4 4.4 4.2 4.4 4.2 +400 +10% 200 - - - 0 0
HUG 31.4 27.5 27.5 27.5 27.5 -3,900 -12.42% 800 - - - 0 0
HVA 5.8 5.8 5.1 6.3 5 0 0.00% 86,200 - - - 0 0
HVX 2.3 2.3 2.2 2.3 2.2 0 0.00% 16,700 - - - 0 0
HWS 15.1 15.1 15.1 15.1 14.4 0 0.00% 4,900 - - - 0 0
IBD 5.4 0 0 0.00% - - - - 0 0
ICC 32.6 0 0 0.00% - - - - 0 0
ICF 3.1 0 0 0.00% - - - - 0 0
ICI 10 8.5 8.5 8.5 8.5 -1,500 -15.00% 300 - - - 0 0
ICN 32 32.1 32 32.2 32 +100 +0.31% 2,300 - - - 0 0
IDP 264 264.5 264.5 264.5 264.5 +500 +0.19% 200 - - - 0 0
IFS 17.5 0 0 0.00% - - - - 0 0
IHK 8.5 0 0 0.00% - - - - 0 0
ILA 5.3 5 5.1 5.1 5 -300 -5.66% 7,500 - - - 0 0
ILC 7.6 0 0 0.00% - - - - 0 0
ILS 18.3 18.5 18.4 18.5 18 +200 +1.09% 13,100 - - - 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 8.9 0 0 0.00% - - - - 0 0
ISH 24 23.7 24 26.7 23 -300 -1.25% 4,200 - - - 0 0
IST 38.6 0 0 0.00% - - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 4.2 4.5 4.3 4.7 4.3 +300 +7.14% 3,500 - - - 0 0
JOS 0.9 0 0 0.00% - - - - 0 0
KCB 13.2 14.8 13.2 15.1 13 +1,600 +12.12% 238,300 - - - 100 0
KGM 5.8 5.8 5.6 5.8 5.6 0 0.00% 600 - - - 0 0
KHD 15.7 0 0 0.00% - - - - 0 0
KHW 31 33 32.9 33 32.9 +2,000 +6.45% 800 - - - 0 0
KIP 14.5 0 0 0.00% - - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
KSQ 2.1 2.2 2.1 2.3 2.1 +100 +4.76% 88,400 - - - 0 0
KTC 9.2 0 0 0.00% - - - - 0 0
KTL 23.8 24.2 25.8 27.2 24.2 +400 +1.68% 5,100 - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
L12 4.5 4.4 4.4 4.5 4.4 -100 -2.22% 2,600 - - - 0 0
L45 1.7 0 0 0.00% - - - - 0 0
L62 2.3 0 0 0.00% - - - - 0 0
L63 8.5 0 0 0.00% - - - - 0 0
LAI 11.7 11.2 11.5 11.6 11.2 -500 -4.27% 55,300 - - - 0 0
LAW 33 0 0 0.00% - - - - 0 0
LCC 1.1 0 0 0.00% - - - - 0 0
LCM 0.7 0 0 0.00% - - - - 0 0
LDW 28 0 0 0.00% - - - - 0 0
LEC 4.9 0 0 0.00% - - - - 0 0
LG9 6.5 0 0 0.00% - - - - 0 0
LIC 30.3 32.5 34 34 32 +2,200 +7.26% 2,800 - - - 0 0
LKW 35 0 0 0.00% - - - - 0 0
LLM 19.5 19.6 19.5 19.6 19.3 +100 +0.51% 12,800 - - - 0 0
LM3 1.7 0 0 0.00% - - - - 0 0
LMC 5.7 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 0.4 0 0 0.00% - - - - 0 0
LPT 6.1 6.2 5.8 6.2 5.8 +100 +1.64% 200 - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 33.6 34.8 34 35.4 33.1 +1,200 +3.57% 8,900 - - - 0 0
LTC 1.6 0 0 0.00% - - - - 0 0
LTG 6.4 0 0 0.00% - - - - 0 0
M10 22.5 22.2 22.4 22.4 22.2 -300 -1.33% 700 - - - 0 0
MA1 36.9 38.1 38.1 38.1 38.1 +1,200 +3.25% 100 - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 5.3 0 0 0.00% - - - - 0 0
MDF 4.8 5 4.9 5 4.9 +200 +4.17% 900 - - - 0 0
MEC 3.2 0 0 0.00% - - - - 0 0
MEF 1.5 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MFS 36.3 35.7 34.3 36.8 34.3 -600 -1.65% 18,500 - - - 0 0
MGC 13.3 13.6 13.3 13.8 13.3 +300 +2.26% 11,500 - - - 0 0
MGG 26.5 0 0 0.00% - - - - 0 0
MGR 5.1 0 0 0.00% - - - - 0 0
MH3 28.3 28 28 28 28 -300 -1.06% 4,000 - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 8.3 0 0 0.00% - - - - 0 0
MKP 31.9 32 32.8 32.8 32 +100 +0.31% 360,100 - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 20.9 21.2 21 21.3 21 +300 +1.44% 20,500 - - - 0 0
MML 31.8 32.6 31.8 33.5 31.4 +800 +2.52% 67,800 - - - 0 0
MNB 27 0 0 0.00% - - - - 0 0
MND 9.5 0 0 0.00% - - - - 0 0
MPC 16.2 16.2 16.4 16.4 15.8 0 0.00% 20,500 - - - 1,000 0
MPT 0.6 0 0 0.00% - - - - 0 0
MPY 11 0 0 0.00% - - - - 0 0
MQB 5.6 0 0 0.00% - - - - 0 0
MQN 18.7 18.5 18 18.5 18 -200 -1.07% 4,900 - - - 0 0
MRF 21 21 21 21 21 0 0.00% 300 - - - 0 0
MSR 50.4 52 50.4 53.3 48.2 +1,600 +3.17% 2,435,700 - - - 5,500 5,900
MTA 13.7 14.1 13.7 14.3 13.7 +400 +2.92% 35,100 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 7 0 0 0.00% - - - - 0 0
MTH 25 25 25 25 25 0 0.00% 200 - - - 0 0
MTL 5.5 5.3 5.3 5.3 5.3 -200 -3.64% 8,500 - - - 0 0
MTP 14 14.6 14.6 14.6 14.6 +600 +4.29% 400 - - - 0 0
MTS 10.2 0 0 0.00% - - - - 0 0
MTV 16.1 0 0 0.00% - - - - 0 0
MVC 16.8 16.7 16.5 16.9 16.2 -100 -0.60% 27,800 - - - 0 0
MVN 50.6 52.2 51 52.2 49.5 +1,600 +3.16% 7,000 - - - 0 0
MZG 13.6 13.4 13.6 13.7 13.3 -200 -1.47% 499,800 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 31.4 31.4 31.3 31.4 31.3 0 0.00% 500 - - - 0 0
NAU 10.6 0 0 0.00% - - - - 0 0
NAW 9.5 0 0 0.00% - - - - 0 0
NBE 11.7 11.7 11.7 11.7 11.6 0 0.00% 18,300 - - - 0 0
NBT 16.8 16.7 16.7 16.7 16.7 -100 -0.60% 300 - - - 0 0
NCG 10.6 10.8 10.9 10.9 10.3 +200 +1.89% 2,200 - - - 0 0
NCS 41 0 0 0.00% - - - - 0 0
ND2 36.5 0 0 0.00% - - - - 0 0
NDC 175 170 170 170 150 -5,000 -2.86% 2,700 - - - 2,700 0
NDP 25.3 0 0 0.00% - - - - 0 0
NDT 4.8 4.8 4.9 4.9 4.8 0 0.00% 5,900 - - - 0 0
NDW 14.5 0 0 0.00% - - - - 0 0
NED 7 7 7 7.1 7 0 0.00% 35,400 - - - 0 0
NGC 1.2 0 0 0.00% - - - - 0 0
NHV 0.6 0 0 0.00% - - - - 0 0
NJC 13.9 0 0 0.00% - - - - 0 0
NLS 6.8 0 0 0.00% - - - - 0 0
NNT 63.6 63.8 63.5 63.8 63.5 +200 +0.31% 1,800 - - - 0 0
NOS 1 0 0 0.00% - - - - 0 0
NQB 10.1 0 0 0.00% - - - - 0 0
NQN 14 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 16.1 18.4 18.4 18.4 18.3 +2,300 +14.29% 1,600 - - - 0 0
NTT 9.7 0 0 0.00% - - - - 0 0
NTW 20 20 20 20 20 0 0.00% 100 - - - 0 0
NUE 10.3 0 0 0.00% - - - - 0 0
NVP 35.7 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 4.4 0 0 0.00% - - - - 0 0
ODE 44.2 44.1 44.2 44.2 44 -100 -0.23% 16,600 - - - 0 0
OIL 15.3 15.9 15.6 16.2 15.6 +600 +3.92% 3,382,000 - - - 8,900 0
ONW 3.6 0 0 0.00% - - - - 0 0
PAI 13.6 0 0 0.00% - - - - 0 0
PAP 26 0 0 0.00% - - - - 0 0
PAS 2.7 2.7 2.7 2.7 2.6 0 0.00% 16,700 - - - 0 0 -
PAT 68 67.6 68.5 68.5 67.1 -400 -0.59% 26,800 - - - 0 0
PBC 5.7 5.9 5.9 6 5.9 +200 +3.51% 3,200 - - - 0 0
PBT 14 14.1 14.2 14.2 13.5 +100 +0.71% 3,300 - - - 0 0
PCC 33 35 33 35 33 +2,000 +6.06% 2,900 - - - 0 0
PCF 4.4 0 0 0.00% - - - - 0 0
PCG 3.1 0 0 0.00% - - - - 0 0
PCM 11.6 0 0 0.00% - - - - 0 0
PDC 4.6 0 0 0.00% - - - - 0 0
PEG 4.1 4.3 4.3 4.3 3.8 +200 +4.88% 900 - - - 0 0
PEQ 42.4 45 42.4 45 42.4 +2,600 +6.13% 300 - - - 0 0
PFL 2.3 2.4 2.3 2.4 2.3 +100 +4.35% 21,600 - - - 0 0
PGB 11.8 12 11.8 12 11.8 +200 +1.69% 3,500 - - - 0 0
PHH 4.6 0 0 0.00% - - - - 0 0
PHP 33.7 33 33.6 33.6 32.8 -700 -2.08% 106,200 - - - 4,000 0
PHS 11.9 0 0 0.00% - - - - 0 0
PIS 12 0 0 0.00% - - - - 0 0
PIV 6.6 6.6 6.3 6.6 6.3 0 0.00% 141,900 - - - 0 0
PJS 30.8 0 0 0.00% - - - - 0 0
PLA 6.2 6.3 5.4 6.3 5.4 +100 +1.61% 600 - - - 0 0
PLE 62.5 0 0 0.00% - - - - 0 0
PLO 3.3 0 0 0.00% - - - - 0 0
PMJ 15.6 0 0 0.00% - - - - 0 0
PMT 6.9 0 0 0.00% - - - - 0 0
PMW 35 37 35.1 37 35.1 +2,000 +5.71% 1,000 - - - 0 0
PND 6.9 7.7 7.7 7.7 7.7 +800 +11.59% 100 - - - 0 0
PNG 42.1 0 0 0.00% - - - - 0 0
PNP 20.2 0 0 0.00% - - - - 0 0
PNT 8 0 0 0.00% - - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POM 4 0 0 0.00% - - - - 0 0
POS 16 16 16 16.2 15.4 0 0.00% 36,900 - - - 0 0
POV 8.2 8.1 8.3 8.3 8.1 -100 -1.22% 5,000 - - - 0 0
PPH 27.7 27.6 27.6 27.7 27.6 -100 -0.36% 25,100 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 16.3 0 0 0.00% - - - - 0 0
PRT 10.4 10.3 10.3 10.3 10.3 -100 -0.96% 100 - - - 0 0
PSB 5.6 5.7 5.6 5.7 5.5 +100 +1.79% 88,000 - - - 0 0
PSG 0.5 0 0 0.00% - - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 10.8 10.8 10.8 10.8 10.8 0 0.00% 100 - - - 0 0
PSN 9.5 0 0 0.00% - - - - 0 0
PSP 19.6 20 20 20 20 +400 +2.04% 100 - - - 0 0
PTE 4.2 0 0 0.00% - - - - 0 0
PTG 1.2 0 0 0.00% - - - - 0 0
PTH 10 0 0 0.00% - - - - 0 0
PTM 15.9 16 15.7 16.2 15.7 +100 +0.63% 3,300 - - - 0 0
PTO 19.1 0 0 0.00% - - - - 0 0
PTP 8.6 0 0 0.00% - - - - 0 0
PTT 9.8 0 0 0.00% - - - - 0 0
PTV 6.7 7 6.8 7.2 6.8 +300 +4.48% 23,700 - - - 0 0
PVE 2.8 0 0 0.00% - - - - 0 0
PVH 0.6 0 0 0.00% - - - - 0 0
PVM 19.5 19.8 19.7 19.8 19.6 +300 +1.54% 6,400 - - - 0 0
PVO 7.6 7.9 7.7 7.9 7.7 +300 +3.95% 25,400 - - - 0 0
PVR 1 0 0 0.00% - - - - 0 0
PVV 2.1 0 0 0.00% - - - - 0 0
PVX 1.9 0 0 0.00% - - - - 0 0
PVY 2.5 0 0 0.00% - - - - 0 0
PWA 6.7 6.7 6.7 7 6.3 0 0.00% 13,200 - - - 0 0
PWS 13.1 0 0 0.00% - - - - 0 0
PXA 0.8 0 0 0.00% - - - - 0 0
PXI 0.9 0 0 0.00% - - - - 0 0
PXL 13.9 13.9 13.9 14 13.8 0 0.00% 29,900 - - - 0 0
PXM 0.6 0 0 0.00% - - - - 0 0
PXS 3 0 0 0.00% - - - - 0 0
PXT 1.5 0 0 0.00% - - - - 0 0
QBS 0.5 0 0 0.00% - - - - 0 0
QCC 20.4 21 23.4 23.4 19.1 +600 +2.94% 1,300 - - - 0 0
QHW 35 0 0 0.00% - - - - 0 0
QNC 5.8 5.3 5.7 6 5.2 -500 -8.62% 14,200 - - - 0 0
QNS 47.6 47.6 47.5 47.7 47.1 0 0.00% 82,200 - - - 0 0
QNT 11.8 0 0 0.00% - - - - 0 0
QNU 10 0 0 0.00% - - - - 0 0
QNW 17.5 0 0 0.00% - - - - 0 0
QPH 34.4 35 34.5 35 34.4 +600 +1.74% 3,700 - - - 0 0
QSP 25.3 0 0 0.00% - - - - 0 0
QTP 13.8 13.4 13.9 13.9 13.2 -400 -2.90% 2,858,200 - - - 0 98,900
RAT 20.4 0 0 0.00% - - - - 0 0
RBC 6.8 0 0 0.00% - - - - 0 0
RCC 18 20.7 20.5 20.7 20.5 +2,700 +15% 5,200 - - - 0 0
RCD 1.7 0 0 0.00% - - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RGG 37.3 40 40 40 40 +2,700 +7.24% 300 - - - 0 0
RIC 11.6 0 0 0.00% - - - - 0 0
RTB 28.5 29 29 29 29 +500 +1.75% 800 - - - 0 0
S12 1.4 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 12.2 12.2 12.2 12.2 -100 -0.81% 100 - - - 0 0
SAL 2.3 0 0 0.00% - - - - 0 0
SAS 36.1 36 35.9 36.1 35.7 -100 -0.28% 9,900 - - - 0 0
SB1 7.2 7.2 7.2 7.2 7.2 0 0.00% 100 - - - 0 0
SBB 16.2 16 16 16 15.9 -200 -1.23% 6,100 - - - 0 6,100
SBD 7.4 7.4 7.4 7.4 7.2 0 0.00% 14,000 - - - 0 0
SBH 40.6 40.8 40.6 40.8 40.6 +200 +0.49% 500 - - - 0 0
SBL 5.5 5.5 5.5 5.5 5.5 0 0.00% 700 - - - 0 0
SBM 34.5 0 0 0.00% - - - - 0 0
SBR 8.3 0 0 0.00% - - - - 0 0
SBS 5.4 5.4 5.4 5.5 5.3 0 0.00% 418,500 - - - 20,000 0
SCC 2.2 0 0 0.00% - - - - 0 0
SCD 15 0 0 0.00% - - - - 0 0
SCJ 2.8 2.9 2.9 2.9 2.9 +100 +3.57% 200 - - - 0 0
SCL 19 19.1 19 19.1 18.8 +100 +0.53% 54,400 - - - 0 0
SCO 4 0 0 0.00% - - - - 0 0
SD2 5.8 5.2 5.8 6 5.2 -600 -10.34% 22,600 - - - 0 0
SD3 8 8 8 8 8 0 0.00% 1,500 - - - 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 14.8 0 0 0.00% - - - - 0 0
SDP 0.7 0 0 0.00% - - - - 0 0
SDT 4.8 4.7 4.6 4.7 4.6 -100 -2.08% 4,000 - - - 0 0
SDV 32 32 32 32 32 0 0.00% 1,500 - - - 0 0
SDY 0.9 0 0 0.00% - - - - 0 0
SEA 44.9 44.9 46 46 44.9 0 0.00% 4,300 - - - 0 0
SEP 19.3 0 0 0.00% - - - - 0 0
SGB 12 12 12.3 13.5 12 0 0.00% 900 - - - 100 0
SGI 10.1 10.8 10.8 10.8 10.8 +700 +6.93% 100 - - - 0 0
SGP 24 24 24 24 23.5 0 0.00% 38,400 - - - 0 0
SGS 14 0 0 0.00% - - - - 0 0
SHC 10.5 0 0 0.00% - - - - 0 0
SHG 2.3 0 0 0.00% - - - - 0 0
SID 15 14.6 14.6 14.6 14.6 -400 -2.67% 100 - - - 0 0
SIG 6.5 7.4 7.4 7.4 7.4 +900 +13.85% 100 - - - 0 0
SIV 41.8 0 0 0.00% - - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 19.5 20.5 20.5 20.5 20.5 +1,000 +5.13% 100 - - - 0 0
SJM 7.5 6.4 6.4 6.4 6.4 -1,100 -14.67% 100 - - - 0 0
SKH 24.5 0 0 0.00% - - - - 0 0
SKN 7.4 0 0 0.00% - - - - 0 0
SKV 25.2 26.2 26.9 26.9 26.2 +1,000 +3.97% 200 - - - 0 0
SLD 9.6 0 0 0.00% - - - - 0 0
SNC 25 26 26 26 26 +1,000 +4% 500 - - - 0 0
SNZ 30.6 31.4 31.3 31.4 30.7 +800 +2.61% 8,700 - - - 0 0
SP2 22.9 0 0 0.00% - - - - 0 0
SPB 14.5 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 29.9 0 0 0.00% - - - - 0 0
SRB 1.8 1.8 1.8 1.8 1.7 0 0.00% 800 - - - 0 0
SSF 28.1 0 0 0.00% - - - - 0 0
SSG 8.4 8.2 8.4 8.4 8.2 -200 -2.38% 5,500 - - - 0 0
SSH 75.2 0 0 0.00% - - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STD 7.1 7 7 7 7 -100 -1.41% 200 - - - 0 0
STH 20.2 20.6 20.5 20.8 20 +400 +1.98% 36,300 - - - 0 0
STL 1 0 0 0.00% - - - - 0 0
STS 72.5 0 0 0.00% - - - - 0 0
STT 1 0 0 0.00% - - - - 0 0
STW 26 0 0 0.00% - - - - 0 0
SVG 6.9 0 0 0.00% - - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 28.4 28 28 28 28 -400 -1.41% 4,000 - - - 0 0
SZE 9.4 9.4 9.4 9.4 9.4 0 0.00% 100 - - - 0 0
SZG 33 0 0 0.00% - - - - 0 0
TA6 7 0 0 0.00% - - - - 0 0
TAN 44 44.5 44 44.5 44 +500 +1.14% 2,700 - - - 0 0
TAR 3.6 0 0 0.00% - - - - 0 0
TAW 13.1 0 0 0.00% - - - - 0 0
TB8 16 0 0 0.00% - - - - 0 0
TBD 114.9 0 0 0.00% - - - - 0 0
TBR 7.8 0 0 0.00% - - - - 0 0
TCJ 3.9 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TCW 32.2 31 31.7 31.7 31 -1,200 -3.73% 5,000 - - - 0 5,000
TDB 40.9 40.9 40.9 40.9 40.9 0 0.00% 100 - - - 0 0
TDF 9 0 0 0.00% - - - - 0 0
TDS 8.2 8.5 8.5 8.5 8.5 +300 +3.66% 2,100 - - - 0 0
TED 58.6 64.6 59 64.6 59 +6,000 +10.24% 2,600 - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 5.5 5.5 5.5 5.5 5.5 0 0.00% 100 - - - 0 0
TH1 2.2 0 0 0.00% - - - - 0 0
THM 8.4 0 0 0.00% - - - - 0 0
THN 3.8 0 0 0.00% - - - - 0 0
THP 8.8 0 0 0.00% - - - - 0 0
THU 10 0 0 0.00% - - - - 0 0
THW 17 0 0 0.00% - - - - 0 0
TID 21.7 21.9 22 22 21 +200 +0.92% 8,000 - - - 0 0
TIE 3.7 0 0 0.00% - - - - 0 0
TIN 127.9 129 127.5 129 127 +1,100 +0.86% 17,600 - - - 0 5,000
TIS 4.8 4.8 4.9 4.9 4.8 0 0.00% 22,900 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 11 0 0 0.00% - - - - 0 0
TLP 7.9 8.3 8.1 8.3 8.1 +400 +5.06% 300 - - - 0 0
TLT 26.5 0 0 0.00% - - - - 0 0
TMG 65 0 0 0.00% - - - - 0 0
TMW 23.4 0 0 0.00% - - - - 0 0
TNA 3.7 0 0 0.00% - - - - 0 0
TNB 8.9 8.9 8.9 8.9 8.9 0 0.00% 300 - - - 0 0
TNM 4.1 0 0 0.00% - - - - 0 0
TNP 20.6 0 0 0.00% - - - - 0 0
TNS 3.4 0 0 0.00% - - - - 0 0
TNW 12 12 12 12 12 0 0.00% 100 - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 173.1 169.9 172 172 168 -3,200 -1.85% 6,100 - - - 0 0 -
TOW 35.5 0 0 0.00% - - - - 0 0
TPS 67.3 0 0 0.00% - - - - 0 0
TQN 13.5 0 0 0.00% - - - - 0 0
TQW 7.6 0 0 0.00% - - - - 0 0
TR1 18.5 0 0 0.00% - - - - 0 0
TRS 32 0 0 0.00% - - - - 0 0
TRT 3.6 0 0 0.00% - - - - 0 0
TS3 6.1 5.9 5.9 6 5.9 -200 -3.28% 19,700 - - - 0 0
TSD 5 0 0 0.00% - - - - 0 0
TSG 11.5 10 10 10 10 -1,500 -13.04% 2,100 - - - 0 0
TSJ 43.9 0 0 0.00% - - - - 0 0
TST 7.5 0 0 0.00% - - - - 0 0
TTD 119 0 0 0.00% - - - - 0 0
TTG 13.3 11.7 15.2 15.2 11.7 -1,600 -12.03% 400 - - - 0 0
TTN 16.5 16.2 16.3 16.5 16.1 -300 -1.82% 11,900 - - - 0 0
TTS 7.1 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 21 0 0 0.00% - - - - 0 0
TV1 38.1 39 37.5 39.6 37.3 +900 +2.36% 148,700 - - - 5,800 0
TV6 6.5 6.5 6.5 6.5 6.5 0 0.00% 100 - - - 0 0
TVA 14 0 0 0.00% - - - - 0 0
TVG 16 0 0 0.00% - - - - 0 0
TVH 90 0 0 0.00% - - - - 0 0
TVM 10.4 0 0 0.00% - - - - 0 0
TVN 8.1 8.2 8.1 8.2 7.9 +100 +1.23% 356,200 - - - 0 0
TW3 13 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDJ 6.6 6.6 6.5 6.6 6.5 0 0.00% 24,100 - - - 0 0
UDL 17.7 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 4.6 0 0 0.00% - - - - 0 0
UPS 24.3 20.7 20.7 20.7 20.7 -3,600 -14.81% 4,800 - - - 0 0
USC 12 0 0 0.00% - - - - 0 0
USD 16.6 16.5 16.7 16.7 16.5 -100 -0.60% 200 - - - 0 0
UTT 9.2 0 0 0.00% - - - - 0 0
UXC 1.2 0 0 0.00% - - - - 0 0
VAV 35.4 35.4 35.4 35.4 35.4 0 0.00% 500 - - - 0 0
VBB 10.3 10.5 10.4 10.6 10.2 +200 +1.94% 102,300 - - - 0 200
VBG 4.8 0 0 0.00% - - - - 0 0
VBH 15.2 0 0 0.00% - - - - 0 0
VC5 0.7 0 0 0.00% - - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
VCP 23.6 23.9 24.3 24.3 23.6 +300 +1.27% 12,000 - - - 0 0
VCR 42 40 41 47 40 -2,000 -4.76% 11,900 - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCX 12 12 12 12 12 0 0.00% 200 - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDG 20.6 19 20 20 19 -1,600 -7.77% 900 - - - 0 0
VDN 26 0 0 0.00% - - - - 0 0
VDT 7.4 7.5 7.5 7.5 7.5 +100 +1.35% 100 - - - 0 0
VE8 2.5 0 0 0.00% - - - - 0 0
VE9 3.6 3.6 3.6 3.6 3.6 0 0.00% 100 - - - 0 0
VEA 33.3 33.3 33.4 33.4 33 0 0.00% 297,000 - - - 17,100 50,200
VEC 30.7 33.1 30.7 33.1 30.7 +2,400 +7.82% 4,600 - - - 0 0
VEF 95.4 95.5 95 95.7 94.6 +100 +0.1% 2,600 - - - 0 0
VES 24.4 28 24.3 28 24.3 +3,600 +14.75% 400 - - - 0 0
VET 16.1 16.1 16.1 16.1 16.1 0 0.00% 100 - - - 0 0
VFC 90.5 0 0 0.00% - - - - 0 0
VFR 10 0 0 0.00% - - - - 0 0
VGG 42.3 42.2 41.3 42.2 41.3 -100 -0.24% 300 - - - 0 0
VGI 94.1 90.8 80.1 94.1 80.1 -3,300 -3.51% 889,900 - - - 0 0
VGL 18.9 0 0 0.00% - - - - 0 0
VGR 75.2 86.4 76 86.4 76 +11,200 +14.89% 229,000 - - - 0 1,400
VGT 12.3 12.1 12.2 12.3 11.9 -200 -1.63% 1,757,300 - - - 10,000 0
VGV 53.4 48 48 48 48 -5,400 -10.11% 100 - - - 0 0
VHD 3.7 3.6 3.6 3.6 3.6 -100 -2.70% 100 - - - 0 0
VHF 3.7 0 0 0.00% - - - - 0 0
VHG 1.7 1.8 1.8 1.8 1.6 +100 +5.88% 199,700 - - - 0 0
VHH 2.8 0 0 0.00% - - - - 0 0
VIE 6.2 0 0 0.00% - - - - 0 0
VIH 28 0 0 0.00% - - - - 0 0
VIM 10.1 10.4 10.1 10.4 10.1 +300 +2.97% 1,300 - - - 0 0
VIN 18.6 16.6 16.6 16.6 16.6 -2,000 -10.75% 500 - - - 0 0
VIR 3.1 0 0 0.00% - - - - 0 0
VIW 31.6 36.3 26.9 36.3 26.9 +4,700 +14.87% 213,300 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 45.8 45.1 45.8 45.8 45.1 -700 -1.53% 45,000 - - - 0 0
VLC 13.6 13.7 13.7 14 13.5 +100 +0.74% 71,400 - - - 0 0
VLG 8.7 8.7 8.7 8.7 8.7 0 0.00% 100 - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLS 16.5 16.4 16.6 16.6 16.4 -100 -0.61% 2,700 - - - 0 0
VLW 36.9 0 0 0.00% - - - - 0 0
VMA 2.8 0 0 0.00% - - - - 0 0
VMG 2.9 2.8 2.8 2.9 2.8 -100 -3.45% 7,300 - - - 0 0
VMK 29 0 0 0.00% - - - - 0 0
VMT 16.6 0 0 0.00% - - - - 0 0
VNA 16.4 17 16.5 17.5 16.5 +600 +3.66% 1,700 - - - 0 0
VNB 14.5 14.3 14.3 14.5 14 -200 -1.38% 6,600 - - - 0 0
VNH 1.8 0 0 0.00% - - - - 0 0
VNI 8.2 7.9 8 8 7.1 -300 -3.66% 3,800 - - - 0 0
VNP 20.6 19.8 20 20.6 19.5 -800 -3.88% 69,900 - - - 0 0
VNX 13.3 0 0 0.00% - - - - 0 0
VNY 5.4 0 0 0.00% - - - - 0 0
VNZ 320 320 320.1 320.1 320 0 0.00% 200 - - - 0 0
VPA 1.5 0 0 0.00% - - - - 0 0
VPC 2.7 0 0 0.00% - - - - 0 0
VPR 8.5 8.5 8.7 8.7 8.2 0 0.00% 1,900 - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 17.7 0 0 0.00% - - - - 0 0
VRG 17 16.9 17.2 17.2 16.9 -100 -0.59% 13,600 - - - 0 0
VSE 8.3 8.2 8.2 8.3 8.2 -100 -1.20% 500 - - - 0 0
VSF 27.8 27.5 27.7 27.9 27 -300 -1.08% 21,100 - - - 0 0
VSG 1.4 0 0 0.00% - - - - 0 0
VSN 17 0 0 0.00% - - - - 0 0
VST 3.1 0 0 0.00% - - - - 0 0
VTA 2.1 2.2 2.2 2.3 2.2 +100 +4.76% 1,800 - - - 0 0
VTD 6.2 6 6.1 6.1 6 -200 -3.23% 112,400 - - - 0 0
VTE 7.4 0 0 0.00% - - - - 0 0
VTG 4.8 0 0 0.00% - - - - 0 0
VTI 4.8 0 0 0.00% - - - - 0 0
VTK 51.6 51.4 53.5 53.5 50 -200 -0.39% 2,100 - - - 0 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 7.9 7 8.7 8.7 7 -900 -11.39% 1,000 - - - 0 0
VTR 10.9 10.6 10.8 11 10.6 -300 -2.75% 14,900 - - - 0 0
VTS 4.2 0 0 0.00% - - - - 0 0
VTX 6 0 0 0.00% - - - - 0 0
VUA 17.4 0 0 0.00% - - - - 0 0
VVN 2.9 0 0 0.00% - - - - 0 0
VW3 12.6 12.6 12.6 13 11.2 0 0.00% 29,600 - - - 0 0
VWS 15 0 0 0.00% - - - - 0 0
VXB 40.7 0 0 0.00% - - - - 0 0
VXP 30.6 0 0 0.00% - - - - 0 0
VXT 39.1 0 0 0.00% - - - - 0 0
WSB 56 56 53.5 57.8 53.5 0 0.00% 1,100 - - - 0 500
WTC 9 9 9.1 9.1 9 0 0.00% 1,500 - - - 0 0
X26 15 0 0 0.00% - - - - 0 0
X77 0.3 0 0 0.00% - - - - 0 0
XDH 17 17.5 17 17.5 17 +500 +2.94% 3,100 - - - 0 0
XHC 18.7 0 0 0.00% - - - - 0 0
XLV 13.6 13.3 13.3 13.3 13.3 -300 -2.21% 800 - - - 0 0
XMC 9.1 0 0 0.00% - - - - 0 0
XMD 5.9 0 0 0.00% - - - - 0 0
XMP 16.6 0 0 0.00% - - - - 0 0
XPH 15 14.8 14.4 14.8 13.8 -200 -1.33% 2,500 - - - 0 0
YBC 6.9 7.7 7.4 7.7 7.4 +800 +11.59% 200 - - - 0 0
YTC 21 0 0 0.00% - - - - 0 0
ASA - - - - - - - - - - - - - - -
ATB - - - - - - - - - - - - - - -
BII - - - - - - - - - - - - - - -
BLW - - - - - - - - - - - - - - -
BMN - - - - - - - - - - - - - - -
CAB - - - - - - - - - - - - - - -
CC4 - - - - - - - - - - - - - - -
CDH - - - - - - - - - - - - - - -
CLG - - - - - - - - - - - - - - -
CTC - - - - - - - - - - - - - - -
DKW - - - - - - - - - - - - - - -
DLM - - - - - - - - - - - - - - -
DPS - - - - - - - - - - - - - - -
DSV - - - - - - - - - - - - - - -
DTB - - - - - - - - - - - - - - -
DTV - - - - - - - - - - - - - - -
EPC - - - - - - - - - - - - - - -
EPH - - - - - - - - - - - - - - -
HCB - - - - - - - - - - - - - - -
HEM - - - - - - - - - - - - - - -
HGW - - - - - - - - - - - - - - -
HHR - - - - - - - - - - - - - - -
HIG - - - - - - - - - - - - - - -
HLR - - - - - - - - - - - - - - -
HRT - - - - - - - - - - - - - - -
KCE - - - - - - - - - - - - - - -
KLF - - - - - - - - - - - - - - -
KLM - - - - - - - - - - - - - - -
KSH - - - - - - - - - - - - - - -
KWA - - - - - - - - - - - - - - -
L44 - - - - - - - - - - - - - - -
LBC - - - - - - - - - - - - - - -
LGM - - - - - - - - - - - - - - -
MIM - - - - - - - - - - - - - - -
MTC - - - - - - - - - - - - - - -
NEM - - - - - - - - - - - - - - -
NHP - - - - - - - - - - - - - - -
NQT - - - - - - - - - - - - - - -
NS2 - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
PEC - - - - - - - - - - - - - - -
PVA - - - - - - - - - - - - - - -
PXC - - - - - - - - - - - - - - -
SAP - - - - - - - - - - - - - - -
SCY - - - - - - - - - - - - - - -
SDJ - - - - - - - - - - - - - - -
SDX - - - - - - - - - - - - - - -
SJC - - - - - - - - - - - - - - -
SQC - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TBH - - - - - - - - - - - - - - -
TBT - - - - - - - - - - - - - - -
TEL - - - - - - - - - - - - - - -
TKG - - - - - - - - - - - - - - -
TLI - - - - - - - - - - - - - - -
TS4 - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
V15 - - - - - - - - - - - - - - -
VCW - - - - - - - - - - - - - - -
VLF - - - - - - - - - - - - - - -
VOC - - - - - - - - - - - - - - -
合計 37,433,086 2,241.50 852,700 390,280
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