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

2025/09/30 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 109.46
+0.17/+0.16%
売買高（相対取引を含む） 43,112,352 株
（前日比 +36.70%）
値上がり銘柄数 145
値下がり銘柄数 129
変わらず銘柄数 547
総銘柄数 821
売買代金（相対取引を含む） 666,031 百万VND
（前日比 +45.86%）
前日終値 109.29 (09/29) 
始値 109.30
高値 109.95
安値 108.64
年初来高値 111.85 (09/04) 
年初来安値 84.41 (04/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 714,920 644,940 69,980
産業トレンド
-1.62 +0.08 +0.64 +0.86 +1.25 +0.34
-0.36 -1.79 +0.57 +0.70 +0.14 -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（2025/09/30 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 36.3 35 35.1 35.1 35 -1,300 -3.58% 2,000 - - - 0 0
AAH 4.1 4.1 4.1 4.2 4 0 0.00% 1,270,200 - - - 0 0
AAS 11.2 10.8 11.1 11.2 10.5 -400 -3.57% 2,243,600 - - - 0 0
ABB 12.2 12.3 12.3 12.4 12.1 +100 +0.82% 2,365,200 - - - 0 0
ABC 11.1 10.7 11 11 10.6 -400 -3.60% 48,000 - - - 0 0
ABI 20.6 23 20.5 23 20.4 +2,400 +11.65% 129,200 - - - 104,500 200
ABW 11.1 11 11.1 11.2 10.7 -100 -0.90% 187,100 - - - 0 0
ACE 40 39.9 40 40.1 39 -100 -0.25% 2,500 - - - 0 0
ACM 0.6 0 0 0.00% - - - - 0 0
ACS 6.3 6.3 6.3 6.3 6.3 0 0.00% 100 - - - 0 0
ACV 57.6 55.9 57.6 57.6 55.7 -1,700 -2.95% 1,261,300 - - - 22,740 372,540
AFX 9.9 9.9 9.9 10 9.6 0 0.00% 55,100 - - - 0 0
AG1 11.3 11.5 11.5 11.5 11.5 +200 +1.77% 200 - - - 0 0
AGF 2.3 0 0 0.00% - - - - 0 0
AGP 40.3 40.8 40.8 40.8 40.3 +500 +1.24% 1,400 - - - 0 0
AGX 174.9 167.9 167.9 167.9 167.9 -7,000 -4.00% 100 - - - 0 0
AIC 10.4 10.5 10.5 10.6 10.5 +100 +0.96% 1,200 - - - 0 0
AIG 44.3 44.3 42.7 44.3 42.7 0 0.00% 5,000 - - - 0 0
ALV 8 7.7 7.5 8 7.5 -300 -3.75% 15,000 - - - 0 0
AMP 13 0 0 0.00% - - - - 0 0
AMS 7.8 7.8 7.8 7.8 7.5 0 0.00% 129,200 - - - 0 0
ANT 27.7 28 27.8 28.6 27.1 +300 +1.08% 7,700 - - - 0 0
APC 7.1 7.8 7.8 7.9 7.7 +700 +9.86% 3,800 - - - 0 0
APF 41.8 40 41.6 41.6 36 -1,800 -4.31% 181,100 - - - 0 0
APL 18 16 16 16 16 -2,000 -11.11% 300 - - - 0 0
APP 5.6 5.7 5.7 5.7 5.6 +100 +1.79% 2,900 - - - 0 0
APT 2.2 0 0 0.00% - - - - 0 0
ASA 12.6 0 0 0.00% - - - - 0 0
ATA 0.6 0 0 0.00% - - - - 0 0
ATB 0.5 0 0 0.00% - - - - 0 0
ATG 8.6 0 0 0.00% - - - - 0 0
AVC 53.1 55.1 56 56 55.1 +2,000 +3.77% 700 - - - 0 0
AVG 15.7 15.2 15.5 15.5 14.9 -500 -3.18% 42,100 - - - 0 0
BAL 9.3 9.3 9.3 9.3 9.3 0 0.00% 100 - - - 0 0
BBH 10.6 0 0 0.00% - - - - 0 0
BBM 6.9 7.8 7.8 7.8 7.8 +900 +13.04% 100 - - - 0 0
BBT 15.3 13.6 15 15.3 13.5 -1,700 -11.11% 12,000 - - - 0 0
BCA 9.9 9.7 10 10 9.7 -200 -2.02% 2,200 - - - 0 0
BCB 1.2 0 0 0.00% - - - - 0 0
BCP 10.1 11.5 9.9 11.5 9.9 +1,400 +13.86% 500 - - - 0 0
BCR 1.7 0 0 0.00% - - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 37.9 38.5 38.5 38.5 38.5 +600 +1.58% 600 - - - 0 0
BDT 9.3 9.4 9.4 9.4 9.2 +100 +1.08% 45,400 - - - 0 0
BDW 24.6 27.9 27.9 27.9 27.9 +3,300 +13.41% 100 - - - 0 0
BEL 11.3 0 0 0.00% - - - - 0 0
BGE 5.5 0 0 0.00% - - - - 0 0
BGW 16 0 0 0.00% - - - - 0 0
BHA 24.7 24.7 24.7 25 24.7 0 0.00% 4,100 - - - 0 0
BHC 1.5 0 0 0.00% - - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHH 23.9 0 0 0.00% - - - - 0 0
BHI 9.4 9.9 9.4 9.9 9.4 +500 +5.32% 300 - - - 0 0
BHK 14 0 0 0.00% - - - - 0 0
BHP 8.1 8.9 8.9 8.9 8.9 +800 +9.88% 100 - - - 0 0
BIG 5 5.1 5 5.1 4.9 +100 +2% 81,600 - - - 0 0
BII 0.8 0 0 0.00% - - - - 0 0
BIO 12.6 0 0 0.00% - - - - 0 0
BLI 9.1 9.3 9.4 9.4 9.3 +200 +2.2% 200 - - - 0 0
BLN 9.1 0 0 0.00% - - - - 0 0
BLT 26.4 27 27 27 27 +600 +2.27% 100 - - - 0 0
BMD 10 0 0 0.00% - - - - 0 0
BMF 8.1 8.5 8.5 8.5 8.5 +400 +4.94% 100 - - - 0 0
BMG 17.7 0 0 0.00% - - - - 0 0
BMJ 10 10 10 10 10 0 0.00% 100 - - - 0 0
BMK 16.6 0 0 0.00% - - - - 0 0
BMS 13.4 13.4 13.5 13.5 13.3 0 0.00% 221,400 - - - 0 0
BMV 6 6 6 6 6 0 0.00% 100 - - - 0 0
BNW 8.1 0 0 0.00% - - - - 0 0
BOT 2.3 0 0 0.00% - - - - 0 0
BQB 4.6 4.6 4.1 4.6 4.1 0 0.00% 400 - - - 0 0
BRR 17 17.4 17.5 17.5 16.9 +400 +2.35% 7,200 - - - 0 0
BRS 23.8 22.4 23.8 23.8 22.4 -1,400 -5.88% 2,900 - - - 0 0
BSA 23.6 23.6 23.6 23.7 23.6 0 0.00% 5,200 - - - 0 0
BSD 8.4 0 0 0.00% - - - - 0 0
BSG 17.2 0 0 0.00% - - - - 0 0
BSH 19.4 0 0 0.00% - - - - 0 0
BSL 10.5 0 0 0.00% - - - - 0 0
BSP 9.8 9.8 9.8 9.8 9.8 0 0.00% 10,700 - - - 0 0
BSQ 18.9 0 0 0.00% - - - - 0 0
BT1 12 0 0 0.00% - - - - 0 0
BTB 5.1 5.1 5.1 5.5 5.1 0 0.00% 3,800 - - - 0 0
BTD 16.3 17 16.9 17 16.9 +700 +4.29% 1,100 - - - 0 0
BTG 10.3 0 0 0.00% - - - - 0 0
BTH 71.9 70 72 72 66 -1,900 -2.64% 32,800 - - - 0 0
BTN 3 2.6 2.9 2.9 2.6 -400 -13.33% 22,300 - - - 0 0
BTU 15 14.8 14.8 14.8 14.8 -200 -1.33% 700 - - - 0 0
BTV 13 0 0 0.00% - - - - 0 0
BVB 14.3 14.1 14.2 14.3 13.9 -200 -1.40% 2,778,000 - - - 0 0
BVG 2.4 0 0 0.00% - - - - 0 0
BVL 19.1 19.9 19.1 20.4 19 +800 +4.19% 17,600 - - - 0 0
BVN 13.9 13.7 14.1 14.1 13.7 -200 -1.44% 1,400 - - - 0 0
BWA 11.8 0 0 0.00% - - - - 0 0
BWS 34.7 33.8 34 34 33.8 -900 -2.59% 5,100 - - - 0 0
C21 17.3 0 0 0.00% - - - - 0 0
C22 18.3 0 0 0.00% - - - - 0 0 -
C4G 9.6 9.4 9.5 9.6 9.1 -200 -2.08% 1,544,600 - - - 0 0
C92 4.5 4.5 4.6 4.6 4.4 0 0.00% 59,700 - - - 0 0
CAD 0.6 0 0 0.00% - - - - 0 0
CAT 17 16.9 16.9 17 16.7 -100 -0.59% 10,400 - - - 300 0
CBI 14.8 15.9 15.9 15.9 15.9 +1,100 +7.43% 100 - - - 0 0
CBS 32 32 32 32 32 0 0.00% 14,900 - - - 0 0
CC1 30.7 32 32 32 32 +1,300 +4.23% 100 - - - 0 0
CCA 17.5 17.5 17.5 17.5 17.5 0 0.00% 500 - - - 0 0
CCM 43 0 0 0.00% - - - - 0 0
CCP 15.8 0 0 0.00% - - - - 0 0
CCT 13 13 13 13 13 0 0.00% 1,000 - - - 0 0
CCV 56 0 0 0.00% - - - - 0 0
CDG 4.1 0 0 0.00% - - - - 0 0
CDH 9 8.8 8.8 8.8 8.8 -200 -2.22% 100 - - - 0 0
CDO 1.8 0 0 0.00% - - - - 0 0
CDP 9.7 9.8 9.8 9.8 9.7 +100 +1.03% 500 - - - 0 0
CDR 7.5 7.3 8.6 8.6 7.1 -200 -2.67% 7,000 - - - 0 0
CEN 2.5 0 0 0.00% - - - - 0 0
CFM 9.2 9 9.1 9.1 9 -200 -2.17% 24,700 - - - 0 0
CFV 29.3 0 0 0.00% - - - - 0 0
CGV 3.3 3.5 3.4 3.5 3.4 +200 +6.06% 600 - - - 0 0
CH5 11.8 0 0 0.00% - - - - 0 0
CHC 7.9 7.9 7.9 7.9 7.9 0 0.00% 100 - - - 0 0
CHS 11.9 12 12 12 12 +100 +0.84% 1,000 - - - 0 0
CI5 5.3 5.9 5.9 5.9 5.9 +600 +11.32% 200 - - - 0 0
CID 13.9 13.1 15 15 12.2 -800 -5.76% 4,800 - - - 0 0
CIP 2.7 2.8 2.5 2.8 2.5 +100 +3.7% 6,100 - - - 0 0
CK8 3.6 0 0 0.00% - - - - 0 0
CKA 48.9 47.8 48.5 48.5 47 -1,100 -2.25% 8,200 - - - 0 0
CKD 25.3 25.3 25.3 25.3 25.3 0 0.00% 400 - - - 0 0
CLG 0.5 0 0 0.00% - - - - 0 0
CLX 16.1 16.1 16.2 16.2 16 0 0.00% 94,100 - - - 0 0
CMD 22.7 22.7 22.8 22.8 22.7 0 0.00% 200 - - - 0 0
CMF 330 330 329.9 330 329.9 0 0.00% 200 - - - 0 0
CMI 0.6 0 0 0.00% - - - - 0 0
CMK 8.3 0 0 0.00% - - - - 0 0
CMM 16 0 0 0.00% - - - - 0 0
CMN 59.5 59.5 63.8 63.8 59.5 0 0.00% 3,200 - - - 0 0
CMP 8.1 0 0 0.00% - - - - 0 0
CMT 14 14 14 14 14 0 0.00% 5,000 - - - 0 0
CMW 14 0 0 0.00% - - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 34.5 34.9 34.6 34.9 34.6 +400 +1.16% 500 - - - 0 0
CNN 61.6 0 0 0.00% - - - - 0 0
CNT 8.6 8.9 8.8 9 8.5 +300 +3.49% 4,500 - - - 0 0
CPA 5.6 6.3 4.8 6.3 4.8 +700 +12.5% 800 - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 4.4 0 0 0.00% - - - - 0 0
CQN 31.2 31.4 31.2 31.4 30.8 +200 +0.64% 13,000 - - - 0 0
CQT 8.2 9 9.3 9.3 9 +800 +9.76% 400 - - - 0 0
CSI 28.2 27.8 28.1 28.1 27.8 -400 -1.42% 18,300 - - - 3,900 0
CT3 5.1 0 0 0.00% - - - - 0 0
CT6 8.6 9.4 9.5 9.5 9.4 +800 +9.3% 200 - - - 0 0
CTW 27.6 27.6 27.6 27.6 27.6 0 0.00% 300 - - - 0 0
CYC 1.4 0 0 0.00% - - - - 0 0
DAC 4.5 0 0 0.00% - - - - 0 0
DAG 1.4 0 0 0.00% - - - - 0 0
DAN 39.8 0 0 0.00% - - - - 0 0
DAS 12.6 10.8 10.8 10.8 10.8 -1,800 -14.29% 2,000 - - - 0 0
DBM 23.5 24.8 24.7 24.8 24.7 +1,300 +5.53% 300 - - - 0 0
DC1 7.9 8.5 7.4 8.5 7.4 +600 +7.59% 15,400 - - - 0 0
DCF 37 39.9 38 39.9 38 +2,900 +7.84% 600 - - - 0 0
DCG 23.5 23.5 23.5 23.5 23.5 0 0.00% 700 - - - 0 700
DCH 9.3 0 0 0.00% - - - - 0 0
DCR 3.8 4 3.8 4 3.8 +200 +5.26% 200 - - - 0 0
DCS 1.1 0 0 0.00% - - - - 0 0
DCT 0.6 0 0 0.00% - - - - 0 0
DDB 9.3 9.3 9.5 9.5 9.3 0 0.00% 2,200 - - - 0 0
DDH 8.7 0 0 0.00% - - - - 0 0
DDM 2 0 0 0.00% - - - - 0 0
DDN 6.5 6.5 6.5 6.5 6.5 0 0.00% 1,300 - - - 0 0
DDV 31.8 31.6 31.8 31.8 30.8 -200 -0.63% 618,900 - - - 92,900 1,000
DFC 27.7 0 0 0.00% - - - - 0 0
DFF 1.2 1.2 1.2 1.3 1.1 0 0.00% 395,900 - - - 14,700 0
DGT 5.1 5 5.2 5.2 5 -100 -1.96% 126,300 - - - 0 0
DHB 8.6 8.7 8.7 8.7 8.6 +100 +1.16% 4,100 - - - 0 0
DHD 31 30.8 30.9 31.5 30.8 -200 -0.65% 2,600 - - - 0 0
DHN 24.7 0 0 0.00% - - - - 0 0
DIC 1.1 0 0 0.00% - - - - 0 0
DID 4.3 4.3 4.2 4.3 4.2 0 0.00% 5,700 - - - 0 0
DKC 0.1 0 0 0.00% - - - - 0 0
DKW 12 12 12 12 12 0 0.00% 700 - - - 0 0
DLD 5.7 0 0 0.00% - - - - 0 0
DLR 18.6 0 0 0.00% - - - - 0 0
DLT 8.6 0 0 0.00% - - - - 0 0
DM7 24 0 0 0.00% - - - - 0 0
DMN 7.8 8.8 8.8 8.8 8.8 +1,000 +12.82% 100 - - - 0 0
DNA 25 25 25 25 25 0 0.00% 2,400 - - - 0 0
DND 8.7 0 0 0.00% - - - - 0 0
DNE 9 9.5 9.5 9.5 9.5 +500 +5.56% 100 - - - 0 0
DNH 45.2 0 0 0.00% - - - - 0 0
DNL 30 0 0 0.00% - - - - 0 0
DNM 9.6 9.4 9.6 9.6 9.4 -200 -2.08% 200 - - - 0 0
DNN 3.2 0 0 0.00% - - - - 0 0
DNT 28.8 0 0 0.00% - - - - 0 0
DNW 34 34 34 34 34 0 0.00% 100 - - - 0 0
DOC 8.7 0 0 0.00% - - - - 0 0
DOP 13.9 0 0 0.00% - - - - 0 0
DP1 37.4 37.4 38.4 38.4 36.5 0 0.00% 9,400 - - - 0 0 -
DP2 4.2 0 0 0.00% - - - - 0 0
DPC 8.9 8.5 8.5 8.5 8.5 -400 -4.49% 100 - - - 0 0
DPH 58 0 0 0.00% - - - - 0 0
DPP 28 0 0 0.00% - - - - 0 0
DPS 0.3 0 0 0.00% - - - - 0 0
DRG 9 9 9 9 9 0 0.00% 100 - - - 0 0
DRI 11.6 11.5 11.6 11.7 11.4 -100 -0.86% 432,400 - - - 1,000 0
DSD 11.8 0 0 0.00% - - - - 0 0
DSG 4.2 0 0 0.00% - - - - 0 0
DSH 15 15 15.4 15.5 15 0 0.00% 3,200 - - - 0 0
DSP 13 0 0 0.00% - - - - 0 0
DTC 4.1 4.7 4.7 4.7 4.7 +600 +14.63% 2,000 - - - 0 0
DTE 3.7 0 0 0.00% - - - - 0 0
DTH 14 0 0 0.00% - - - - 0 0
DTI 2.5 2.5 2.5 2.5 2.3 0 0.00% 44,200 - - - 0 0
DTP 101.7 104.9 104.5 104.9 104.5 +3,200 +3.15% 900 - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 14 14 14 14 14 0 0.00% 500 - - - 0 0
DVG 1.3 0 0 0.00% - - - - 0 0
DVN 21.3 21.6 21.7 21.7 20.9 +300 +1.41% 54,900 - - - 0 0
DVW 28 0 0 0.00% - - - - 0 0
DWC 17.5 0 0 0.00% - - - - 0 0
DWS 17.2 0 0 0.00% - - - - 0 0
DXL 13 0 0 0.00% - - - - 0 0
E12 5.8 6 5.8 6 5.8 +200 +3.45% 19,000 - - - 0 0
E29 8.9 9.5 9.5 9.5 9.5 +600 +6.74% 100 - - - 0 0
ECO 29.3 28.7 29 30.4 28.5 -600 -2.05% 36,000 - - - 0 0
EFI 2.4 2.5 2.4 2.5 2.3 +100 +4.17% 3,600 - - - 0 0
EIC 23.8 23.8 23.6 23.8 23.6 0 0.00% 3,200 - - - 0 0
EIN 3.3 3.4 3.3 3.4 3.1 +100 +3.03% 21,800 - - - 0 0
EME 29 29 29 29 29 0 0.00% 100 - - - 0 0
EMG 15.3 0 0 0.00% - - - - 0 0
EMS 22.8 22.1 22.5 22.6 22.1 -700 -3.07% 3,900 - - - 0 0
EPC 8.1 7 7 7 7 -1,100 -13.58% 200 - - - 0 0
F88 1.070.2 1.070 1,070 1,071 1,066.2 0 0.00% 2,000 - - - 760 0
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 10 0 0 0.00% - - - - 0 0
FCS 7.7 8.2 6.6 8.2 6.6 +500 +6.49% 500 - - - 0 0
FGL 10.1 0 0 0.00% - - - - 0 0
FHN 10 0 0 0.00% - - - - 0 0
FHS 36 0 0 0.00% - - - - 0 0
FIC 13.9 13.5 13.6 13.6 13.5 -400 -2.88% 5,300 - - - 0 0
FLC 3.5 0 0 0.00% - - - - 0 0
FOC 64.3 64.1 64.2 64.3 64.1 -200 -0.31% 14,800 - - - 0 0
FOX 64.3 64.1 64.5 65 64 -200 -0.31% 68,600 - - - 0 0
FRC 25 0 0 0.00% - - - - 0 0
FRM 6.2 0 0 0.00% - - - - 0 0
FSO 5.9 6.1 6.1 6.1 6.1 +200 +3.39% 100 - - - 0 0
FT1 49.4 49 49 49 49 -400 -0.81% 500 - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.7 0 0 0.00% - - - - 0 0
G20 0.7 0 0 0.00% - - - - 0 0
G36 11.1 10.7 11 11 10.5 -400 -3.60% 915,800 - - - 0 0
GCB 11.1 0 0 0.00% - - - - 0 0
GCF 34 34 34 34 34 0 0.00% 100 - - - 0 0
GDA 17.8 17.6 17.9 17.9 17.4 -200 -1.12% 147,100 - - - 0 0
GER 2.9 0 0 0.00% - - - - 0 0
GGG 4.8 0 0 0.00% - - - - 0 0
GH3 3.6 0 0 0.00% - - - - 0 0
GHC 30.5 30.5 30.5 30.8 30.5 0 0.00% 12,400 - - - 600 0
GLC 6 0 0 0.00% - - - - 0 0
GLW 12 0 0 0.00% - - - - 0 0
GMC 4.3 0 0 0.00% - - - - 0 0
GND 23.5 23.6 26.9 26.9 23.6 +100 +0.43% 1,400 - - - 0 0
GPC 2.7 2.7 2.6 2.7 2.6 0 0.00% 22,200 - - - 0 0
GSM 30.7 30.7 30.7 30.8 30.4 0 0.00% 9,100 - - - 0 0
GTD 22.3 0 0 0.00% - - - - 0 0
GTS 11.5 0 0 0.00% - - - - 0 0
GVT 80 0 0 0.00% - - - - 0 0
H11 7 7 7 7 7 0 0.00% 100 - - - 0 0
HAC 12.4 0 0 0.00% - - - - 0 0
HAF 21.5 24 23.9 24 20.1 +2,500 +11.63% 300 - - - 0 0
HAM 45 0 0 0.00% - - - - 0 0
HAN 9.6 9.7 9.3 9.7 9.3 +100 +1.04% 1,400 - - - 0 0
HAV 3.8 4 3.7 4 3.7 +200 +5.26% 200 - - - 0 0
HBC 7.5 7.4 7.6 7.7 7.3 -100 -1.33% 2,093,300 - - - 20,090 0
HBD 16.6 0 0 0.00% - - - - 0 0
HBH 5.1 5.2 5.4 5.4 5.1 +100 +1.96% 1,000 - - - 0 0
HC1 13 0 0 0.00% - - - - 0 0
HC3 26 26 26 26 26 0 0.00% 200 - - - 0 0
HCI 11 0 0 0.00% - - - - 0 0
HD2 16 16 16 16 16 0 0.00% 600 - - - 0 0
HD6 13 13.1 13.3 13.3 13 +100 +0.77% 13,100 - - - 0 0
HD8 7.1 7 6.9 7 6.9 -100 -1.41% 200 - - - 0 0
HDM 36.6 36.7 36.8 36.9 36.7 +100 +0.27% 2,500 - - - 0 0
HDP 28.6 0 0 0.00% - - - - 0 0
HDW 18 0 0 0.00% - - - - 0 0
HEC 62.6 63 62.9 63 62.9 +400 +0.64% 200 - - - 0 0
HEJ 14.7 0 0 0.00% - - - - 0 0
HEP 15.9 0 0 0.00% - - - - 0 0
HES 18.6 0 0 0.00% - - - - 0 0
HFB 9.1 9.2 9.2 9.2 9.2 +100 +1.1% 7,000 - - - 0 0
HFC 9.5 0 0 0.00% - - - - 0 0
HFX 5.6 0 0 0.00% - - - - 0 0
HGT 14 0 0 0.00% - - - - 0 0 -
HHN 0.2 0 0 0.00% - - - - 0 0
HIO 7.7 7.8 8.2 8.2 7.7 +100 +1.3% 2,600 - - - 0 0
HJC 7 7.4 7.4 7.4 7.4 +400 +5.71% 100 - - - 0 0
HKB 0.6 0 0 0.00% - - - - 0 0
HLB 350 0 0 0.00% - - - - 0 0
HLS 21 0 0 0.00% - - - - 0 0
HLT 10.6 0 0 0.00% - - - - 0 0
HLY 11 0 0 0.00% - - - - 0 0
HMD 25 0 0 0.00% - - - - 0 0
HMG 9.5 0 0 0.00% - - - - 0 0
HMS 35 35 34.8 35.1 34.8 0 0.00% 7,200 - - - 0 0
HNB 12.6 13.3 13.1 13.3 13.1 +700 +5.56% 1,000 - - - 0 0
HND 11.5 11.5 11.5 11.6 11.5 0 0.00% 3,600 - - - 0 0
HNF 35 0 0 0.00% - - - - 0 0
HNG 6 6 6 6.1 5.9 0 0.00% 3,151,400 - - - 88,700 150,000
HNI 24.5 25.9 25.9 25.9 25.9 +1,400 +5.71% 200 - - - 0 0
HNM 8.3 8.4 8.3 8.4 8.2 +100 +1.2% 384,300 - - - 0 0
HNP 12 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 15.8 0 0 0.00% - - - - 0 0
HPD 17.5 17.4 17.4 17.4 17.1 -100 -0.57% 9,900 - - - 0 0
HPH 12.6 0 0 0.00% - - - - 0 0
HPI 29.2 0 0 0.00% - - - - 0 0
HPM 7.4 0 0 0.00% - - - - 0 0
HPP 80.6 82.5 80.8 82.5 80 +1,900 +2.36% 7,400 - - - 7,000 0
HPT 28 27.5 24.6 27.9 24.5 -500 -1.79% 1,100 - - - 0 0
HPW 19.8 19 19.7 19.7 18 -800 -4.04% 10,700 - - - 0 0
HRB 43 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSI 0.7 0 0 0.00% - - - - 0 0
HSM 6.8 6.8 6.8 6.8 6.8 0 0.00% 100 - - - 0 0
HSP 14.1 14.3 14.3 14.3 14.3 +200 +1.42% 200 - - - 0 0
HSV 4.9 4.8 4.9 4.9 4.6 -100 -2.04% 60,100 - - - 0 0
HTE 3.8 4 3.9 4 3.8 +200 +5.26% 3,900 - - - 0 0
HTM 10.4 10.4 10.4 10.4 10.4 0 0.00% 1,400 - - - 0 0
HTP 2.4 0 0 0.00% - - - - 0 0
HTT 1.4 0 0 0.00% - - - - 0 0
HU4 15.6 15.7 15.9 16.2 15.5 +100 +0.64% 123,100 - - - 0 0
HU6 5 5.1 5 5.1 5 +100 +2% 16,300 - - - 0 0
HUG 28.5 0 0 0.00% - - - - 0 0
HVA 26.1 24.9 25.9 26 23 -1,200 -4.60% 149,200 - - - 0 0
HWS 14.3 14.3 14.5 14.9 14.3 0 0.00% 8,400 - - - 0 0
IBD 6.5 0 0 0.00% - - - - 0 0
ICC 50.9 0 0 0.00% - - - - 0 0
ICF 3.1 3.1 3.1 3.1 3.1 0 0.00% 1,100 - - - 0 0
ICI 10.5 0 0 0.00% - - - - 0 0
ICN 40.6 40.6 40.5 40.6 40.5 0 0.00% 7,600 - - - 0 0
IDP 170 192 192 192 192 +22,000 +12.94% 2,000 - - - 0 0
IFS 21 21.2 21.5 21.6 21.2 +200 +0.95% 5,500 - - - 0 2,600
IHK 13.8 12 12.1 12.1 12 -1,800 -13.04% 600 - - - 0 0
ILA 7.1 7.1 7.2 7.3 6.9 0 0.00% 53,600 - - - 0 0
ILC 5.9 6.7 6.6 6.7 6.6 +800 +13.56% 500 - - - 0 0
ILS 14.5 14.4 14.3 14.4 14.3 -100 -0.69% 5,000 - - - 0 0
IME 84.1 0 0 0.00% - - - - 0 0
IN4 54.5 0 0 0.00% - - - - 0 0
IRC 8 0 0 0.00% - - - - 0 0
ISG 8.8 0 0 0.00% - - - - 0 0
ISH 26.2 26.5 26.3 26.5 26.3 +300 +1.15% 9,300 - - - 0 0
IST 36 37 37 37 37 +1,000 +2.78% 100 - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 5.1 4.6 4.7 4.8 4.6 -500 -9.80% 2,000 - - - 0 0
JOS 1 0 0 0.00% - - - - 0 0
KCB 12.2 11.7 12.7 13 11 -500 -4.10% 93,700 - - - 0 2,000
KGM 5.7 5.9 5.8 5.9 5.8 +200 +3.51% 4,700 - - - 0 0
KHD 15 0 0 0.00% - - - - 0 0
KHW 31.7 0 0 0.00% - - - - 0 0
KIP 14 0 0 0.00% - - - - 0 0
KLB 16 15.7 15.7 16.2 15.2 -300 -1.88% 423,800 - - - 1,100 0
KLF 0.8 0 0 0.00% - - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
KSH 0.4 0 0 0.00% - - - - 0 0
KSQ 2 2.1 2.1 2.1 1.9 +100 +5% 39,100 - - - 0 0
KTC 9 9.7 9.7 9.7 9.7 +700 +7.78% 100 - - - 0 0
KTL 20 0 0 0.00% - - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
KWA 14 0 0 0.00% - - - - 0 0
L12 4.3 4.4 4.4 4.4 4.4 +100 +2.33% 400 - - - 0 0
L44 0.5 0 0 0.00% - - - - 0 0
L45 1.6 0 0 0.00% - - - - 0 0
L62 2.3 0 0 0.00% - - - - 0 0
L63 8.8 0 0 0.00% - - - - 0 0
LAI 16 16 16 16 15.8 0 0.00% 49,300 - - - 0 0
LAW 34 0 0 0.00% - - - - 0 0
LCC 1.1 0 0 0.00% - - - - 0 0
LCM 1.2 0 0 0.00% - - - - 0 0
LDW 21 0 0 0.00% - - - - 0 0
LEC 4.9 4.5 4.5 4.6 4.3 -400 -8.16% 900 - - - 0 0
LG9 5.7 6 6 6 6 +300 +5.26% 100 - - - 0 0
LIC 27.9 27.9 27.5 27.9 27 0 0.00% 14,000 - - - 0 0
LKW 35 34.6 35 35 34.6 -400 -1.14% 700 - - - 0 0
LLM 16.5 16.7 17.4 17.4 15.5 +200 +1.21% 4,800 - - - 0 0
LM3 3 0 0 0.00% - - - - 0 0
LMC 9.1 8.7 8.4 8.7 8.4 -400 -4.40% 1,000 - - - 0 0
LMH 1 0 0 0.00% - - - - 0 0
LMI 10.5 0 0 0.00% - - - - 0 0
LNC 4.7 0 0 0.00% - - - - 0 0
LO5 1.1 0 0 0.00% - - - - 0 0
LPT 6 6.1 6.1 6.1 6 +100 +1.67% 4,500 - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 30.8 33.4 31 35 28.6 +2,600 +8.44% 897,200 - - - 0 0
LTC 1.7 0 0 0.00% - - - - 0 0
LTG 7.1 0 0 0.00% - - - - 0 0
M10 20.9 20.9 20.9 20.9 20.6 0 0.00% 11,600 - - - 0 0
MA1 31.2 31.5 31.6 32.8 31.3 +300 +0.96% 15,000 - - - 0 14,800
MBN 7.9 0 0 0.00% - - - - 0 0
MCH 130.4 129.2 130.2 130.2 127.6 -1,200 -0.92% 188,400 - - - 14,400 200
MDA 8.7 0 0 0.00% - - - - 0 0
MDF 6 6.1 6.1 6.1 6.1 +100 +1.67% 100 - - - 0 0
MEC 4 0 0 0.00% - - - - 0 0
MEF 0.8 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MFS 40.6 39.8 40.6 40.6 39.7 -800 -1.97% 41,900 - - - 100 0
MGC 15.9 14 16 16 13.7 -1,900 -11.95% 27,700 - - - 0 0
MGG 26.3 0 0 0.00% - - - - 0 0
MGR 6 6 6 6 6 0 0.00% 100 - - - 0 0
MH3 28.3 0 0 0.00% - - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 6.8 0 0 0.00% - - - - 0 0
MIM 4.2 0 0 0.00% - - - - 0 0
MKP 28 27.8 27.9 27.9 27.8 -200 -0.71% 200 - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 22 21.9 22.4 22.4 21.6 -100 -0.45% 4,300 - - - 0 0
MML 39.3 38.5 39.3 39.3 37.4 -800 -2.04% 140,400 - - - 0 0
MNB 27.6 27.5 27.5 27.5 27.5 -100 -0.36% 400 - - - 0 0
MND 10 0 0 0.00% - - - - 0 0
MPC 16.6 17.7 17 17.7 16.2 +1,100 +6.63% 242,400 - - - 108,900 100
MPT 0.6 0 0 0.00% - - - - 0 0
MPY 6.5 0 0 0.00% - - - - 0 0
MQB 5.6 0 0 0.00% - - - - 0 0
MQN 18 0 0 0.00% - - - - 0 0
MRF 25 0 0 0.00% - - - - 0 0
MSR 24.2 23.3 24 24 22.3 -900 -3.72% 2,882,900 - - - 16,330 20,000
MTA 16.5 15.1 16.1 16.1 14.2 -1,400 -8.48% 40,100 - - - 1,000 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 7.5 8 8 8 8 +500 +6.67% 100 - - - 0 0
MTH 27.3 0 0 0.00% - - - - 0 0
MTL 6.2 6.2 6.1 6.2 6.1 0 0.00% 12,300 - - - 0 0
MTP 12.2 12.6 12.6 12.6 12.6 +400 +3.28% 300 - - - 0 0
MTS 9 9.4 9.4 9.4 9.4 +400 +4.44% 100 - - - 0 0
MTV 16.8 0 0 0.00% - - - - 0 0
MVC 15.9 15.9 15.7 15.9 15.4 0 0.00% 224,800 - - - 0 0
MVN 53.3 53.2 52.6 53.2 52.1 -100 -0.19% 2,600 - - - 0 0
MZG 16.4 15.9 16.2 17.5 14.1 -500 -3.05% 1,157,800 - - - 0 3,000
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 35.6 0 0 0.00% - - - - 0 0
NAU 9 0 0 0.00% - - - - 0 0
NAW 9.2 0 0 0.00% - - - - 0 0
NBE 12 12 12 12 12 0 0.00% 27,600 - - - 0 0
NBT 18.5 18.6 18.5 18.6 18.5 +100 +0.54% 800 - - - 0 0
NCG 11.5 11.6 11.8 11.8 11 +100 +0.87% 12,000 - - - 0 0
NCS 39 0 0 0.00% - - - - 0 0
ND2 38.9 38.8 37.6 38.8 36.6 -100 -0.26% 16,500 - - - 0 0
NDC 149.5 0 0 0.00% - - - - 0 0
NDP 23.5 20.5 20.5 20.5 20.5 -3,000 -12.77% 100 - - - 0 0
NDT 4.9 4.9 4.9 4.9 4.9 0 0.00% 1,100 - - - 0 0
NDW 14.3 0 0 0.00% - - - - 0 0
NED 6.8 6.9 6.8 6.9 6.8 +100 +1.47% 291,200 - - - 0 0
NGC 1.4 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 15.6 0 0 0.00% - - - - 0 0
NLS 4.9 0 0 0.00% - - - - 0 0
NNT 62.9 62.9 62.9 62.9 62.9 0 0.00% 100 - - - 0 0
NOS 0.7 0 0 0.00% - - - - 0 0
NQB 7.6 0 0 0.00% - - - - 0 0
NQN 14 0 0 0.00% - - - - 0 0
NS2 30.3 30.2 29.8 30.2 29.5 -100 -0.33% 3,400 - - - 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
NTC 161.7 161.7 161 162 158 0 0.00% 34,200 - - - 0 0
NTF 23 0 0 0.00% - - - - 0 0
NTT 10 0 0 0.00% - - - - 0 0
NTW 18.9 0 0 0.00% - - - - 0 0
NUE 10.3 0 0 0.00% - - - - 0 0
NVP 7.5 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 4.8 4.7 4.5 4.7 4.5 -100 -2.08% 1,100 - - - 0 0
ODE 45.8 45.6 45.7 45.9 45.5 -200 -0.44% 15,700 - - - 0 0
OIL 11.3 11.2 11.3 11.4 10.9 -100 -0.88% 1,310,200 - - - 0 0
ONW 5.8 0 0 0.00% - - - - 0 0
PAI 11.5 0 0 0.00% - - - - 0 0
PAP 25.7 24.1 24.8 26.7 23.2 -1,600 -6.23% 6,800 - - - 0 0
PAS 4.7 4.4 4.6 4.7 4.1 -300 -6.38% 231,100 - - - 0 0 -
PAT 92.4 91.5 91.8 92 91 -900 -0.97% 20,600 - - - 0 1,000
PBC 6.3 6.3 6.4 6.4 6.3 0 0.00% 23,600 - - - 0 0
PBT 27.5 0 0 0.00% - - - - 0 0
PCC 24 0 0 0.00% - - - - 0 0
PCF 5.9 5.9 5.9 6 5.9 0 0.00% 14,800 - - - 0 0
PCG 1.9 0 0 0.00% - - - - 0 0
PCM 12.4 0 0 0.00% - - - - 0 0
PDC 5.4 6.1 6.1 6.1 6.1 +700 +12.96% 100 - - - 0 0
PDV 12.6 12.7 12.6 12.7 12.6 +100 +0.79% 1,500 - - - 0 0
PEC 10 0 0 0.00% - - - - 0 0
PEG 3.7 3.7 3.5 3.7 3.5 0 0.00% 1,100 - - - 0 0
PEQ 39.6 0 0 0.00% - - - - 0 0
PFL 2.8 2.6 2.8 2.8 2.4 -200 -7.14% 407,700 - - - 0 0
PGB 16 15.7 15.9 15.9 15.7 -300 -1.88% 10,600 - - - 0 0
PHH 6.2 0 0 0.00% - - - - 0 0
PHP 35.1 34.6 35.4 35.6 34.5 -500 -1.42% 42,400 - - - 0 0
PHS 11.2 0 0 0.00% - - - - 0 0
PIS 12.1 0 0 0.00% - - - - 0 0
PIV 2.6 2.6 2.5 2.6 2.5 0 0.00% 137,400 - - - 0 0
PJS 42.6 0 0 0.00% - - - - 0 0
PLA 4.2 4.3 4.2 4.3 4.2 +100 +2.38% 19,100 - - - 0 0
PLE 52.5 0 0 0.00% - - - - 0 0
PLO 3.5 3.8 3.8 4 3.8 +300 +8.57% 4,700 - - - 0 0
PMJ 18.4 0 0 0.00% - - - - 0 0
PMT 6.8 7 7 7 7 +200 +2.94% 100 - - - 0 0
PMW 36 36 36 36 36 0 0.00% 500 - - - 0 0
PND 6.3 0 0 0.00% - - - - 0 0
PNG 29.5 0 0 0.00% - - - - 0 0
PNP 22.5 22 22 22 22 -500 -2.22% 100 - - - 0 0
PNT 7 7.6 7.6 7.6 7.6 +600 +8.57% 100 - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POM 1.8 0 0 0.00% - - - - 0 0
POS 16 15.7 15.8 15.8 15.6 -300 -1.88% 2,900 - - - 0 0
POV 7.9 7.9 7.9 7.9 7.9 0 0.00% 100 - - - 0 0
PPH 28 28 28 28 27.9 0 0.00% 10,600 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 6 0 0 0.00% - - - - 0 0
PRT 11.3 11.5 11.7 11.7 10.8 +200 +1.77% 7,300 - - - 0 0
PSB 4.5 4.5 4.6 4.6 4.5 0 0.00% 42,900 - - - 0 0
PSG 0.5 0 0 0.00% - - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 11.3 11.6 11.3 11.8 11.2 +300 +2.65% 8,500 - - - 0 0
PSN 9.6 0 0 0.00% - - - - 0 0
PSP 20 0 0 0.00% - - - - 0 0
PTE 4.2 0 0 0.00% - - - - 0 0
PTG 0.9 0 0 0.00% - - - - 0 0
PTH 10.1 0 0 0.00% - - - - 0 0
PTM 14 14 14 14 14 0 0.00% 100 - - - 0 0
PTO 18.4 0 0 0.00% - - - - 0 0
PTP 11.4 0 0 0.00% - - - - 0 0
PTT 11.2 11.2 11 11.2 11 0 0.00% 200 - - - 0 0
PTV 3.9 3.9 3.9 3.9 3.9 0 0.00% 100 - - - 0 0
PVA 0.5 0 0 0.00% - - - - 0 0
PVE 2.6 0 0 0.00% - - - - 0 0
PVH 0.6 0 0 0.00% - - - - 0 0
PVM 16.1 16.2 16.5 17 16.2 +100 +0.62% 5,400 - - - 0 0
PVO 6.6 6.7 6.6 6.7 6.6 +100 +1.52% 3,000 - - - 0 0
PVR 1.2 0 0 0.00% - - - - 0 0
PVV 1.5 0 0 0.00% - - - - 0 0
PVX 1.8 0 0 0.00% - - - - 0 0
PVY 1.9 0 0 0.00% - - - - 0 0
PWA 3.6 3.6 3.8 4.1 3.6 0 0.00% 12,300 - - - 0 0
PWS 14 0 0 0.00% - - - - 0 0
PXA 0.8 0 0 0.00% - - - - 0 0
PXC 0.5 0 0 0.00% - - - - 0 0
PXI 1.3 0 0 0.00% - - - - 0 0
PXL 15.9 15.9 15.9 16 15.7 0 0.00% 107,000 - - - 0 0
PXM 0.6 0 0 0.00% - - - - 0 0
PXS 3.1 0 0 0.00% - - - - 0 0
PXT 1.6 0 0 0.00% - - - - 0 0
QBS 0.7 0 0 0.00% - - - - 0 0
QCC 17.3 0 0 0.00% - - - - 0 0
QHW 32.6 0 0 0.00% - - - - 0 0
QNC 6 6 5.9 6 5.9 0 0.00% 6,400 - - - 0 0
QNS 47.6 47.6 47.5 47.6 47.3 0 0.00% 89,300 - - - 0 0
QNT 13.5 0 0 0.00% - - - - 0 0
QNU 10 0 0 0.00% - - - - 0 0
QNW 18.1 0 0 0.00% - - - - 0 0
QPH 53.8 54 56 56 54 +200 +0.37% 49,100 - - - 0 0
QSP 25.2 26 25.9 26 25.9 +800 +3.17% 2,200 - - - 0 0
QTP 13.2 13.2 13.3 13.3 13.1 0 0.00% 132,200 - - - 0 0
RAT 16 0 0 0.00% - - - - 0 0
RBC 5.8 6.5 6.5 6.5 6.5 +700 +12.07% 100 - - - 0 0
RCC 25.5 0 0 0.00% - - - - 0 0
RCD 1.6 0 0 0.00% - - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RIC 8.2 8.2 8.3 8.4 8.1 0 0.00% 49,100 - - - 0 0
RTB 29.1 0 0 0.00% - - - - 0 0
S12 1.6 0 0 0.00% - - - - 0 0
S72 7 0 0 0.00% - - - - 0 0
S74 16.3 0 0 0.00% - - - - 0 0
SAC 13.6 0 0 0.00% - - - - 0 0
SAL 1.7 0 0 0.00% - - - - 0 0
SAP 18 0 0 0.00% - - - - 0 0
SAS 37.7 36.4 37 37.4 36.4 -1,300 -3.45% 66,100 - - - 2,500 53,500
SB1 6.3 6.4 6.3 6.4 6.2 +100 +1.59% 400 - - - 0 0
SBB 16 16 16.5 16.5 15.8 0 0.00% 80,600 - - - 0 0
SBD 8.2 8.1 7.4 8.1 7.4 -100 -1.22% 3,200 - - - 0 0
SBH 38.7 42.3 42.3 42.3 42.3 +3,600 +9.3% 100 - - - 0 0
SBL 5.5 5.4 5.5 5.5 5.4 -100 -1.82% 600 - - - 0 0
SBM 34 34 34 34 34 0 0.00% 100 - - - 0 0
SBR 8.1 8.5 8.5 8.5 8.5 +400 +4.94% 100 - - - 0 0
SBS 6.3 6.3 6.3 6.4 6.1 0 0.00% 1,318,000 - - - 45,000 3,000
SCC 2.2 0 0 0.00% - - - - 0 0
SCD 13.1 0 0 0.00% - - - - 0 0
SCJ 3.8 3.8 3.7 3.8 3.7 0 0.00% 4,100 - - - 0 0
SCL 23.6 23.5 23 23.5 22.8 -100 -0.42% 32,000 - - - 0 0
SCO 3.6 0 0 0.00% - - - - 0 0
SD2 4.1 4.1 4.1 4.1 4.1 0 0.00% 200 - - - 0 0
SD3 6.6 6.8 6.7 6.8 6.6 +200 +3.03% 11,800 - - - 0 0
SD6 2.4 0 0 0.00% - - - - 0 0
SD7 2.9 0 0 0.00% - - - - 0 0
SDD 1.1 0 0 0.00% - - - - 0 0
SDK 17.5 0 0 0.00% - - - - 0 0
SDP 0.9 0 0 0.00% - - - - 0 0
SDT 5 5 4.9 5 4.9 0 0.00% 20,300 - - - 0 0
SDV 39.9 0 0 0.00% - - - - 0 0
SDY 1.1 0 0 0.00% - - - - 0 0
SEA 48 48 43 48 43 0 0.00% 1,600 - - - 0 0
SEP 21.1 0 0 0.00% - - - - 0 0
SGB 13.2 13.1 13.2 13.2 13 -100 -0.76% 11,300 - - - 0 0
SGI 13 0 0 0.00% - - - - 0 0
SGP 27.8 27.3 27.9 27.9 26.8 -500 -1.80% 57,500 - - - 0 0
SGS 18.2 0 0 0.00% - - - - 0 0
SHC 11.2 11.5 11.5 11.5 11.5 +300 +2.68% 100 - - - 0 0
SHG 2.3 0 0 0.00% - - - - 0 0
SID 20.9 20.9 19.7 20.9 19.7 0 0.00% 6,000 - - - 0 0
SIG 6.5 6.8 6.8 6.8 6.8 +300 +4.62% 100 - - - 0 0
SIV 37.3 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 19.6 19 19.6 19.6 19 -600 -3.06% 2,200 - - - 0 0
SJM 5.8 0 0 0.00% - - - - 0 0
SKH 24.8 0 0 0.00% - - - - 0 0
SKN 8 8.2 8.2 8.2 8.2 +200 +2.5% 100 - - - 0 0
SKV 28.5 28.5 28.5 28.5 28.5 0 0.00% 15,800 - - - 0 0
SLD 10 11 11 11 11 +1,000 +10% 200 - - - 0 0
SNC 25 0 0 0.00% - - - - 0 0
SNZ 36.1 36 35.8 36.2 34.8 -100 -0.28% 4,700 - - - 0 0
SP2 22.4 22.4 22.4 22.4 22.4 0 0.00% 200 - - - 0 0
SPB 14.7 0 0 0.00% - - - - 0 0
SPD 8 0 0 0.00% - - - - 0 0
SPH 10 0 0 0.00% - - - - 0 0
SPI 1.8 0 0 0.00% - - - - 0 0
SPV 16.9 0 0 0.00% - - - - 0 0
SQC 3.7 3.3 3.3 3.3 3.3 -400 -10.81% 100 - - - 0 0
SRB 2.2 2.2 2.2 2.2 2.1 0 0.00% 2,100 - - - 0 0
SSF 20.1 0 0 0.00% - - - - 0 0
SSG 9 8.9 8.8 8.9 8.7 -100 -1.11% 1,700 - - - 0 0
SSH 79.8 89.6 89 89.7 85 +9,800 +12.28% 1,600 - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STH 19.8 19.9 19 19.9 19 +100 +0.51% 2,300 - - - 0 0
STL 1 0 0 0.00% - - - - 0 0
STS 72.5 0 0 0.00% - - - - 0 0
STT 1.3 0 0 0.00% - - - - 0 0
STW 35.8 0 0 0.00% - - - - 0 0
SVG 6.5 7.4 6.6 7.4 6.6 +900 +13.85% 300 - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 31.8 31 31 31 30.8 -800 -2.52% 3,600 - - - 0 0
SZE 10.6 10.5 11.3 11.3 10.5 -100 -0.94% 5,300 - - - 0 0
SZG 37 0 0 0.00% - - - - 0 0
TA6 6 6.4 6.4 6.4 6.4 +400 +6.67% 100 - - - 0 0
TAN 33 0 0 0.00% - - - - 0 0
TAR 5 0 0 0.00% - - - - 0 0
TAW 25 0 0 0.00% - - - - 0 0
TB8 16 0 0 0.00% - - - - 0 0
TBD 128 0 0 0.00% - - - - 0 0
TBH 13.1 0 0 0.00% - - - - 0 0
TBR 7.7 7.7 8.8 8.8 7.7 0 0.00% 300 - - - 0 0
TCJ 3.9 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TCW 31.4 30.6 31.6 31.6 30.6 -800 -2.55% 2,200 - - - 0 1,000
TDB 41 41 41 41 41 0 0.00% 3,000 - - - 0 0
TDF 9.6 9.6 10 10 9.6 0 0.00% 1,100 - - - 0 0
TDS 8.4 8.4 8.4 8.4 8.3 0 0.00% 10,100 - - - 0 0
TED 52.5 0 0 0.00% - - - - 0 0
TEL 14.5 0 0 0.00% - - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 6.1 6.8 6.8 6.8 6.8 +700 +11.48% 100 - - - 0 0
TH1 3 0 0 0.00% - - - - 0 0
THN 3.8 0 0 0.00% - - - - 0 0
THP 8.3 0 0 0.00% - - - - 0 0
THU 12.6 0 0 0.00% - - - - 0 0
THW 14 0 0 0.00% - - - - 0 0
TID 24.6 24.2 24.5 24.5 24.2 -400 -1.63% 9,700 - - - 0 0
TIE 3.7 3.8 3.8 3.8 3.8 +100 +2.7% 100 - - - 0 0
TIN 52 52.7 52.1 52.7 52.1 +700 +1.35% 5,200 - - - 0 0
TIS 5.1 5.2 5.3 5.3 5.2 +100 +1.96% 8,500 - - - 0 0
TKA 3.9 0 0 0.00% - - - - 0 0
TKG 2.4 0 0 0.00% - - - - 0 0
TL4 10.8 0 0 0.00% - - - - 0 0
TLI 5.5 5.4 5.4 5.4 5.4 -100 -1.82% 100 - - - 0 0
TLP 7 7 6.7 7.1 6.7 0 0.00% 3,900 - - - 0 0
TLT 16 0 0 0.00% - - - - 0 0
TMG 67 0 0 0.00% - - - - 0 0
TMW 27 0 0 0.00% - - - - 0 0
TNA 3.7 0 0 0.00% - - - - 0 0
TNB 9.4 0 0 0.00% - - - - 0 0
TNM 4.1 0 0 0.00% - - - - 0 0
TNP 25.2 0 0 0.00% - - - - 0 0
TNS 3.9 0 0 0.00% - - - - 0 0
TNW 12 10.8 10.8 10.8 10.8 -1,200 -10.00% 500 - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 121.3 119.2 122.5 122.5 119.2 -2,100 -1.73% 11,400 - - - 0 0 -
TOW 34.5 34.5 34.5 34.5 34.5 0 0.00% 500 - - - 0 0
TPS 46 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 16.5 0 0 0.00% - - - - 0 0
TRS 33 0 0 0.00% - - - - 0 0
TRT 5.9 0 0 0.00% - - - - 0 0
TS3 6 5.9 6.1 6.1 5.9 -100 -1.67% 2,300 - - - 0 0
TS4 1.2 0 0 0.00% - - - - 0 0
TSA 11.9 12 11.9 12.3 11.9 +100 +0.84% 25,300 - - - 0 0
TSD 5.7 5.7 6 6 5.7 0 0.00% 16,400 - - - 0 0
TSG 10.2 0 0 0.00% - - - - 0 0
TSJ 35.6 35.8 30.3 40.6 30.3 +200 +0.56% 6,100 - - - 0 0
TST 9.9 0 0 0.00% - - - - 0 0
TTD 78.1 0 0 0.00% - - - - 0 0
TTG 11.1 0 0 0.00% - - - - 0 0
TTN 16.9 16.9 16.9 16.9 16.5 0 0.00% 41,800 - - - 0 0
TTS 5 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 14 15.1 15.1 15.1 15.1 +1,100 +7.86% 100 - - - 0 0
TV1 24.3 24.3 24.4 24.4 24 0 0.00% 29,900 - - - 0 0
TV6 11 0 0 0.00% - - - - 0 0
TVA 13 0 0 0.00% - - - - 0 0
TVG 16 0 0 0.00% - - - - 0 0
TVH 22.4 0 0 0.00% - - - - 0 0
TVM 10.4 0 0 0.00% - - - - 0 0
TVN 8.2 8.2 8.3 8.3 8 0 0.00% 280,700 - - - 500 0
TW3 17.8 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDJ 7.5 7.4 7.4 7.5 7.3 -100 -1.33% 13,000 - - - 0 0
UDL 18.3 16 16 16 16 -2,300 -12.57% 100 - - - 0 0
UEM 15.8 0 0 0.00% - - - - 0 0
UMC 8.7 0 0 0.00% - - - - 0 0
UPC 28 0 0 0.00% - - - - 0 0
UPH 9.6 9.6 9.6 9.6 9.6 0 0.00% 100 - - - 0 0
USC 10.6 0 0 0.00% - - - - 0 0
USD 17.9 17.9 17.9 17.9 17.9 0 0.00% 1,100 - - - 0 0
UXC 3 0 0 0.00% - - - - 0 0
V15 0.4 0 0 0.00% - - - - 0 0
VAV 36.5 36.1 36.5 36.5 35.6 -400 -1.10% 2,600 - - - 0 0
VBB 11.4 11.3 11.5 11.6 11.1 -100 -0.88% 88,300 - - - 0 0
VBG 4.8 0 0 0.00% - - - - 0 0
VBH 6.5 6.7 6.7 6.7 6.7 +200 +3.08% 100 - - - 0 0
VC5 0.7 0 0 0.00% - - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
VCP 26.3 26 26.3 26.7 25.9 -300 -1.14% 5,100 - - - 0 0
VCR 38.4 41.7 41.7 41.7 41.7 +3,300 +8.59% 100 - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCW 40.5 40.1 40.5 40.5 40.1 -400 -0.99% 1,300 - - - 0 0
VCX 11.3 10 10 10 10 -1,300 -11.50% 5,600 - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDG 8.2 8.2 8.3 8.3 8.2 0 0.00% 1,200 - - - 100 0
VDN 19.5 0 0 0.00% - - - - 0 0
VDT 8.8 10.1 10.1 10.1 10.1 +1,300 +14.77% 100 - - - 0 0
VE8 2.2 0 0 0.00% - - - - 0 0
VE9 4.5 4.4 4.5 4.5 4.2 -100 -2.22% 2,300 - - - 0 0
VEA 39.4 39.3 39.4 39.5 39.1 -100 -0.25% 536,000 - - - 163,200 16,800
VEC 14.8 14.4 14.4 14.7 13.2 -400 -2.70% 3,000 - - - 0 0
VEF 184.4 183.5 183.5 185.7 183.1 -900 -0.49% 15,200 - - - 200 0
VES 6.9 6.9 7 7 6.9 0 0.00% 200 - - - 0 0
VET 16.9 16.4 16.4 16.4 16.4 -500 -2.96% 2,000 - - - 0 0
VFC 97.4 0 0 0.00% - - - - 0 0
VFR 11.4 0 0 0.00% - - - - 0 0
VGG 42.8 43.8 42 43.8 42 +1,000 +2.34% 2,100 - - - 0 0
VGI 69.4 68 69.3 69.4 67.8 -1,400 -2.02% 282,300 - - - 0 0
VGL 20.8 0 0 0.00% - - - - 0 0
VGR 53.7 56 56.1 56.1 56 +2,300 +4.28% 800 - - - 0 0
VGT 12.2 12.2 12.3 12.3 12 0 0.00% 568,000 - - - 0 1,500
VGV 34 35.5 35.5 35.5 35.5 +1,500 +4.41% 300 - - - 0 0
VHD 4.9 5.2 5 5.2 5 +300 +6.12% 3,100 - - - 0 0
VHF 19.5 0 0 0.00% - - - - 0 0
VHG 2.2 2.3 2.2 2.3 2.2 +100 +4.55% 217,800 - - - 0 0
VHH 3.7 0 0 0.00% - - - - 0 0
VIE 8.4 8.3 8.3 8.3 8.3 -100 -1.19% 100 - - - 0 0
VIH 16 0 0 0.00% - - - - 0 0
VIM 10.4 0 0 0.00% - - - - 0 0
VIN 17.9 17 17.5 17.5 17 -900 -5.03% 1,500 - - - 0 0
VIR 3.2 0 0 0.00% - - - - 0 0
VIW 10.9 0 0 0.00% - - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 46.5 46 46.3 46.3 45.9 -500 -1.08% 61,600 - - - 0 0
VLC 15 15 15.1 15.2 14.8 0 0.00% 122,500 - - - 0 0
VLF 0.8 0 0 0.00% - - - - 0 0
VLG 8.8 8.8 8.9 8.9 8.6 0 0.00% 15,100 - - - 0 0
VLP 1.1 0 0 0.00% - - - - 0 0
VLW 29 0 0 0.00% - - - - 0 0
VMA 2.8 0 0 0.00% - - - - 0 0
VMG 3.4 3.5 3.4 3.5 3.4 +100 +2.94% 400 - - - 0 0
VMK 34.6 0 0 0.00% - - - - 0 0
VMT 14 0 0 0.00% - - - - 0 0
VNA 17.9 17.9 18.6 18.6 17.9 0 0.00% 2,500 - - - 0 0
VNB 16.9 18.8 17.7 19 17 +1,900 +11.24% 394,600 - - - 0 0
VNH 1.5 0 0 0.00% - - - - 0 0
VNI 8.8 8.9 8.9 8.9 8.9 +100 +1.14% 2,300 - - - 0 0
VNP 12.4 12.4 12.6 12.6 12.1 0 0.00% 12,800 - - - 0 0
VNX 6.8 0 0 0.00% - - - - 0 0
VNY 6 6.1 6 6.1 6 +100 +1.67% 4,100 - - - 0 0
VNZ 390.8 398 398 398 398 +7,200 +1.84% 100 - - - 0 0
VOC 13 12.2 13 13.1 11.9 -800 -6.15% 179,000 - - - 0 0
VPA 2.5 0 0 0.00% - - - - 0 0
VPC 1.6 0 0 0.00% - - - - 0 0
VPR 16 0 0 0.00% - - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 12.8 0 0 0.00% - - - - 0 0
VRG 18.4 18.3 18.4 18.4 18.1 -100 -0.54% 12,300 - - - 0 0
VSE 8.4 8.3 8.3 8.4 8.2 -100 -1.19% 9,000 - - - 0 0
VSF 26.4 26.3 26.4 26.5 26.3 -100 -0.38% 7,800 - - - 0 0
VSG 1.5 0 0 0.00% - - - - 0 0
VSN 15.9 16.9 15.9 16.9 15.9 +1,000 +6.29% 2,800 - - - 0 0
VST 3.5 0 0 0.00% - - - - 0 0
VTA 3.7 3.2 3.2 3.2 3.2 -500 -13.51% 27,600 - - - 0 0
VTD 7.4 7.6 7.4 7.7 7.4 +200 +2.7% 44,300 - - - 0 0
VTE 6 6.5 6.5 6.5 6.5 +500 +8.33% 100 - - - 0 0
VTG 7.5 0 0 0.00% - - - - 0 0
VTI 4.5 0 0 0.00% - - - - 0 0
VTK 52.1 51.3 52.1 52.1 51.3 -800 -1.54% 3,200 - - - 0 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 11 0 0 0.00% - - - - 0 0
VTR 17 17 17 17.1 16.6 0 0.00% 21,800 - - - 0 0
VTS 9.8 0 0 0.00% - - - - 0 0
VTX 8.1 8.1 8.1 8.1 8.1 0 0.00% 100 - - - 0 0
VUA 22 25.3 24.3 25.3 24.3 +3,300 +15% 12,700 - - - 0 0
VVN 2.4 0 0 0.00% - - - - 0 0
VVS 40.7 40.5 39.5 41.2 39.2 -200 -0.49% 91,100 - - - 0 0
VW3 9.1 9.9 9.9 9.9 9 +800 +8.79% 400 - - - 0 0
VWS 16.8 0 0 0.00% - - - - 0 0
VXB 28.8 0 0 0.00% - - - - 0 0
VXP 30.6 0 0 0.00% - - - - 0 0
VXT 11 0 0 0.00% - - - - 0 0
WSB 62.1 71.4 59.5 71.4 59.5 +9,300 +14.98% 5,400 - - - 4,400 0
WTC 11.7 11.8 11.8 11.8 11.8 +100 +0.85% 300 - - - 0 0
X26 24.1 0 0 0.00% - - - - 0 0
X77 0.3 0 0 0.00% - - - - 0 0
XDH 19 0 0 0.00% - - - - 0 0
XHC 20 0 0 0.00% - - - - 0 0
XLV 12 12 12.3 12.3 12 0 0.00% 1,100 - - - 0 0
XMC 9.7 9.6 9.7 9.7 9.5 -100 -1.03% 39,000 - - - 0 0
XMD 5.2 5.2 5.2 5.2 5.2 0 0.00% 1,300 - - - 0 0
XMP 15.5 15 15.4 15.4 15 -500 -3.23% 1,100 - - - 0 0
XPH 14.9 14.8 15.9 15.9 14.2 -100 -0.67% 10,200 - - - 0 1,000
YBC 11.2 11 11 11 11 -200 -1.79% 200 - - - 0 0
YTC 33.8 0 0 0.00% - - - - 0 0
BLW - - - - - - - - - - - - - - -
BMN - - - - - - - - - - - - - - -
CAB - - - - - - - - - - - - - - -
CC4 - - - - - - - - - - - - - - -
CTC - - - - - - - - - - - - - - -
DLM - - - - - - - - - - - - - - -
DSV - - - - - - - - - - - - - - -
DTB - - - - - - - - - - - - - - -
DTV - - - - - - - - - - - - - - -
EPH - - - - - - - - - - - - - - -
HCB - - - - - - - - - - - - - - -
HEM - - - - - - - - - - - - - - -
HGW - - - - - - - - - - - - - - -
HHR - - - - - - - - - - - - - - -
HIG - - - - - - - - - - - - - - -
HLR - - - - - - - - - - - - - - -
HRT - - - - - - - - - - - - - - -
KCE - - - - - - - - - - - - - - -
KLM - - - - - - - - - - - - - - -
LBC - - - - - - - - - - - - - - -
LGM - - - - - - - - - - - - - - -
MTC - - - - - - - - - - - - - - -
NEM - - - - - - - - - - - - - - -
NQT - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
SCY - - - - - - - - - - - - - - -
SDJ - - - - - - - - - - - - - - -
SDX - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TBT - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
合計 41,400,424 2,339.01 714,920 644,940
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