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

2025/12/31 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 120.97
+0.22/+0.18%
売買高（相対取引を含む） 40,466,153 株
（前日比 +56.34%）
値上がり銘柄数 157
値下がり銘柄数 96
変わらず銘柄数 563
総銘柄数 816
売買代金（相対取引を含む） 650,468 百万VND
（前日比 +79.69%）
前日終値 120.75 (12/30) 
始値 120.77
高値 121.37
安値 120.67
年初来高値 120.97 (12/31) 
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) 149,910 64,200 85,710
産業トレンド
+0.02 +0.38 +0.53 +0.35 +2.92 -0.38
+0.52 +1.15 -0.11 +0.45 +0.46 -0.33
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（2025/12/31 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 34.9 0 0 0.00% - - - - 0 0
AAH 3.5 3.6 3.6 3.6 3.5 +100 +2.86% 457,100 - - - 0 0
AAS 10.1 10.4 10.2 10.8 10.2 +300 +2.97% 2,595,900 - - - 800 0
ABB 15.8 16.1 15.8 16.1 15.6 +300 +1.9% 17,255,200 - - - 0 27,300
ABC 10.9 11.1 11.1 11.1 10.9 +200 +1.83% 52,700 - - - 0 0
ABI 20.1 19.9 20.2 21 19.9 -200 -1.00% 87,800 - - - 67,400 0
ABW 11.6 11.9 11.8 12 11.6 +300 +2.59% 175,000 - - - 0 0
ACE 42.9 43.5 42.8 43.5 42.8 +600 +1.4% 1,800 - - - 0 0
ACM 0.5 0 0 0.00% - - - - 0 0
ACS 4 0 0 0.00% - - - - 0 0
ACV 49.3 48.9 49.4 49.4 48.9 -400 -0.81% 479,900 - - - 11,500 2,500
AG1 11.6 12.2 12.2 12.2 12.2 +600 +5.17% 100 - - - 0 0
AGF 2 0 0 0.00% - - - - 0 0
AGP 36.5 36.5 36.9 36.9 36.4 0 0.00% 3,900 - - - 0 0
AGX 168 166 145 166 145 -2,000 -1.19% 300 - - - 0 0
AIC 10 10 10 10 10 0 0.00% 600 - - - 0 0
AIG 50.2 50 49.9 50.1 49 -200 -0.40% 32,400 - - - 0 0
ALV 6.8 6.7 6.8 6.8 6.6 -100 -1.47% 46,200 - - - 0 0
AMP 15.1 14.9 14.5 15 13 -200 -1.32% 1,500 - - - 0 0
AMS 7.5 7.6 7.6 7.6 7.4 +100 +1.33% 40,600 - - - 0 0
ANT 41.4 42 41.8 42.4 40.9 +600 +1.45% 23,800 - - - 0 0
APC 6.5 6.5 6.5 6.6 6.5 0 0.00% 1,300 - - - 0 0
APF 40.6 40.3 40 40.7 40 -300 -0.74% 4,700 - - - 0 0
APL 11.9 0 0 0.00% - - - - 0 0
APP 5.1 5.1 4.8 5.1 4.8 0 0.00% 5,100 - - - 0 0
APT 2.2 0 0 0.00% - - - - 0 0
ASA 12.6 0 0 0.00% - - - - 0 0
ATA 0.5 0 0 0.00% - - - - 0 0
ATB 0.5 0 0 0.00% - - - - 0 0
ATG 9.5 0 0 0.00% - - - - 0 0
AVC 48.2 49 49 49 48.3 +800 +1.66% 300 - - - 0 0
AVG 9.9 10 9.9 10 9.1 +100 +1.01% 140,400 - - - 0 0
BAL 9.5 0 0 0.00% - - - - 0 0
BBH 13.8 0 0 0.00% - - - - 0 0
BBM 9.5 9.9 9.6 9.9 9.6 +400 +4.21% 2,800 - - - 0 2,800
BBT 12 12.7 11 12.7 11 +700 +5.83% 1,800 - - - 0 0
BCA 13.8 13.9 13.8 14.5 13.5 +100 +0.72% 81,600 - - - 0 0
BCB 1.6 0 0 0.00% - - - - 0 0
BCP 11.6 0 0 0.00% - - - - 0 0
BCR 1.7 0 0 0.00% - - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 42.4 0 0 0.00% - - - - 0 0
BDT 9.6 9.7 9.7 9.7 9.5 +100 +1.04% 22,000 - - - 0 0
BDW 27.5 27.9 27.9 27.9 27.9 +400 +1.45% 400 - - - 0 0
BEL 19 0 0 0.00% - - - - 0 0
BGE 4.8 0 0 0.00% - - - - 0 0
BGW 18 20.1 20.1 20.1 20.1 +2,100 +11.67% 100 - - - 0 0
BHA 24.9 23 22.9 23 22.7 -1,900 -7.63% 5,100 - - - 0 0
BHC 1.2 0 0 0.00% - - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHH 17.6 0 0 0.00% - - - - 0 0
BHI 7.7 8.8 6.9 8.8 6.9 +1,100 +14.29% 200 - - - 0 0
BHK 11.8 0 0 0.00% - - - - 0 0
BHP 7 0 0 0.00% - - - - 0 0
BIG 5.9 6 6 6.1 5.7 +100 +1.69% 250,400 - - - 0 0
BII 0.6 0 0 0.00% - - - - 0 0
BIO 12.5 12.5 12.5 12.5 12.5 0 0.00% 200 - - - 0 0
BLI 9.3 9.4 8.8 9.4 8.8 +100 +1.08% 2,700 - - - 0 0
BLN 9.1 0 0 0.00% - - - - 0 0
BLT 22.7 24.3 24.3 24.3 24.3 +1,600 +7.05% 100 - - - 0 0
BMD 10 0 0 0.00% - - - - 0 0
BMF 7.9 0 0 0.00% - - - - 0 0
BMG 17.1 0 0 0.00% - - - - 0 0
BMJ 9.7 11 11.1 11.1 11 +1,300 +13.4% 200 - - - 0 0
BMK 13.9 14 14 14 14 +100 +0.72% 100 - - - 0 0
BMS 12.7 12.7 12.4 12.8 12.4 0 0.00% 54,400 - - - 0 0
BMV 5.3 5.3 6 6 5.3 0 0.00% 200 - - - 0 0
BNW 18.8 20.9 21.6 21.6 20.9 +2,100 +11.17% 1,300 - - - 0 0
BOT 1.8 0 0 0.00% - - - - 0 0
BQB 4.7 0 0 0.00% - - - - 0 0
BQP 24.1 25 27 27 25 +900 +3.73% 900 - - - 500 0
BRR 18 17.5 18 18 17.5 -500 -2.78% 6,200 - - - 0 0
BRS 20.3 0 0 0.00% - - - - 0 0
BSA 23 0 0 0.00% - - - - 0 0
BSD 23 0 0 0.00% - - - - 0 0
BSG 18.6 0 0 0.00% - - - - 0 0
BSH 16.8 0 0 0.00% - - - - 0 0
BSL 11 10.4 10.4 10.4 10.4 -600 -5.45% 400 - - - 0 0
BSP 10.7 0 0 0.00% - - - - 0 0
BSQ 19.2 0 0 0.00% - - - - 0 0
BT1 10.8 10.9 11.1 11.1 10.9 +100 +0.93% 500 - - - 0 0
BTB 4.8 4.7 4.8 4.8 4.7 -100 -2.08% 2,300 - - - 0 0
BTD 16 16 16 16.5 16 0 0.00% 3,200 - - - 0 0
BTG 7.6 0 0 0.00% - - - - 0 0
BTH 24.7 25.7 24.7 26 24.7 +1,000 +4.05% 7,000 - - - 0 0
BTN 3.5 0 0 0.00% - - - - 0 0
BTU 14.9 15.4 15.4 15.4 15.4 +500 +3.36% 200 - - - 0 0
BTV 17.3 0 0 0.00% - - - - 0 0
BVB 13.3 13.2 13.3 13.4 13.2 -100 -0.75% 661,500 - - - 0 0
BVG 2.6 0 0 0.00% - - - - 0 0
BVL 16.9 17.5 17.4 18.4 16.5 +600 +3.55% 5,900 - - - 0 0
BVN 15.8 14.6 15.6 15.6 14.6 -1,200 -7.59% 400 - - - 0 0
BWA 16 0 0 0.00% - - - - 0 0
BWS 33.6 33.7 33.7 33.7 33.7 +100 +0.3% 2,000 - - - 0 0
C21 16 0 0 0.00% - - - - 0 0
C22 18.3 0 0 0.00% - - - - 0 0 -
C4G 8.7 8.7 8.7 8.7 8.5 0 0.00% 845,600 - - - 0 0
C92 4.1 0 0 0.00% - - - - 0 0
CAD 0.5 0 0 0.00% - - - - 0 0
CAT 18.1 18 18.2 18.2 17.9 -100 -0.55% 8,000 - - - 0 0
CBI 13.2 0 0 0.00% - - - - 0 0
CBS 27 28.3 27.6 28.3 27 +1,300 +4.81% 10,600 - - - 0 0
CC1 30.7 31 30.7 31 30.7 +300 +0.98% 200 - - - 0 0
CCA 14.4 14.5 14.5 14.5 14.4 +100 +0.69% 1,400 - - - 0 0
CCM 39 0 0 0.00% - - - - 0 0
CCP 15.8 0 0 0.00% - - - - 0 0
CCT 11.5 0 0 0.00% - - - - 0 0
CCV 51 0 0 0.00% - - - - 0 0
CDG 4.1 0 0 0.00% - - - - 0 0
CDO 1.8 0 0 0.00% - - - - 0 0
CDP 12.5 12.4 12.3 12.7 12.2 -100 -0.80% 6,800 - - - 0 0
CDR 6 6.2 6.2 6.2 6.2 +200 +3.33% 100 - - - 0 0
CEN 2.2 0 0 0.00% - - - - 0 0
CFM 8.5 0 0 0.00% - - - - 0 0
CFV 19.8 19.8 19.8 19.8 19.8 0 0.00% 100 - - - 0 0
CGV 3.2 0 0 0.00% - - - - 0 0
CH5 11.8 0 0 0.00% - - - - 0 0
CHC 11.6 0 0 0.00% - - - - 0 0
CHS 11.5 11.5 11.5 11.5 11.5 0 0.00% 1,000 - - - 0 0
CI5 6.4 5.8 5.8 5.8 5.8 -600 -9.38% 6,400 - - - 0 0
CID 9.8 0 0 0.00% - - - - 0 0
CIP 2.5 0 0 0.00% - - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
CKA 45.9 45.9 46 46 45.7 0 0.00% 6,600 - - - 0 0
CKD 22.5 22.5 22.5 22.5 22.5 0 0.00% 1,100 - - - 0 0
CLG 0.5 0 0 0.00% - - - - 0 0
CLX 15.6 15.6 15.7 15.7 15.6 0 0.00% 18,900 - - - 0 0
CMD 23.4 23.6 23.4 24 23.4 +200 +0.85% 2,700 - - - 0 0
CMF 425.5 372 372 372 372 -53,500 -12.57% 100 - - - 100 100
CMI 0.8 0 0 0.00% - - - - 0 0
CMK 8.3 0 0 0.00% - - - - 0 0
CMM 24 23.4 24 24 20.4 -600 -2.50% 800 - - - 0 0
CMN 72 73.1 74.8 75 73 +1,100 +1.53% 7,500 - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 13.1 13.1 13.1 13.1 13 0 0.00% 1,700 - - - 100 0
CMW 15.1 0 0 0.00% - - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 30.3 33 33 33 33 +2,700 +8.91% 100 - - - 0 0
CNN 61 66 63 66 63 +5,000 +8.2% 200 - - - 0 0
CNT 7.2 7.5 7.2 7.5 7.2 +300 +4.17% 1,300 - - - 0 0
CPA 7.7 7.7 7.7 7.7 7.7 0 0.00% 100 - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 3.8 0 0 0.00% - - - - 0 0
CQN 31.2 31.3 31.2 31.3 31 +100 +0.32% 9,900 - - - 0 0
CQT 8.1 0 0 0.00% - - - - 0 0
CSI 27 28.2 27.2 28.3 27.2 +1,200 +4.44% 10,000 - - - 5,900 2,300
CT3 5.5 0 0 0.00% - - - - 0 0
CT6 8.4 9.5 9.5 9.5 9.5 +1,100 +13.1% 100 - - - 0 0
CTW 24 0 0 0.00% - - - - 0 0
CYC 1.4 0 0 0.00% - - - - 0 0
DAC 6.3 0 0 0.00% - - - - 0 0
DAG 1.4 0 0 0.00% - - - - 0 0
DAN 36.6 0 0 0.00% - - - - 0 0
DAS 12.6 14.4 10.9 14.4 10.8 +1,800 +14.29% 1,000 - - - 0 0
DBM 26.8 0 0 0.00% - - - - 0 0
DC1 7.4 7.2 7.3 7.3 7.2 -200 -2.70% 2,500 - - - 0 0
DCF 39 39 39 39 39 0 0.00% 500 - - - 0 0
DCG 12 0 0 0.00% - - - - 0 0
DCH 9.2 9.2 9.2 9.2 9.2 0 0.00% 3,100 - - - 0 0
DCR 3.7 4.2 4.2 4.2 4.2 +500 +13.51% 100 - - - 0 0
DCS 1.1 0 0 0.00% - - - - 0 0
DCT 0.9 0 0 0.00% - - - - 0 0
DDB 10.1 10.2 10 10.2 9.9 +100 +0.99% 28,900 - - - 0 0
DDH 6.3 0 0 0.00% - - - - 0 0
DDM 2 0 0 0.00% - - - - 0 0
DDN 6.8 0 0 0.00% - - - - 0 0
DDV 25.2 25.9 25.2 26.4 25.2 +700 +2.78% 1,307,400 - - - 500 400
DFC 28.5 0 0 0.00% - - - - 0 0
DFF 0.7 0 0 0.00% - - - - 0 0
DGT 4.9 5 5 5 4.9 +100 +2.04% 68,500 - - - 0 0
DHB 7.4 7.6 7.5 7.6 7.5 +200 +2.7% 800 - - - 0 0
DHD 35 35 35 35 35 0 0.00% 800 - - - 0 0
DHN 27.3 0 0 0.00% - - - - 0 0
DIC 1.1 0 0 0.00% - - - - 0 0
DID 3.9 3.9 4 4 3.9 0 0.00% 600 - - - 0 0
DKC 0.1 0 0 0.00% - - - - 0 0
DKW 13.8 0 0 0.00% - - - - 0 0
DLD 5.7 0 0 0.00% - - - - 0 0
DLR 15.9 0 0 0.00% - - - - 0 0
DLT 8.6 0 0 0.00% - - - - 0 0
DM7 22 0 0 0.00% - - - - 0 0
DMN 7 0 0 0.00% - - - - 0 0
DNA 24.8 0 0 0.00% - - - - 0 0
DND 8 9.2 9.2 9.2 9.2 +1,200 +15% 100 - - - 0 0
DNE 8.6 8.5 8.6 8.6 8.5 -100 -1.16% 3,100 - - - 0 0
DNH 50.8 0 0 0.00% - - - - 0 0
DNL 24.6 0 0 0.00% - - - - 0 0
DNM 9.8 0 0 0.00% - - - - 0 0
DNN 4.1 0 0 0.00% - - - - 0 0
DNT 44.2 0 0 0.00% - - - - 0 0
DNW 34 34 34 34 34 0 0.00% 500 - - - 0 0
DOC 10 0 0 0.00% - - - - 0 0
DOP 12.5 12 12 12 12 -500 -4.00% 700 - - - 0 0
DP1 35 34.5 34.9 34.9 34.5 -500 -1.43% 1,000 - - - 0 0 -
DP2 4.2 0 0 0.00% - - - - 0 0
DPC 8.2 8.9 8.9 8.9 8.9 +700 +8.54% 400 - - - 0 0
DPH 43.1 0 0 0.00% - - - - 0 0
DPP 28 0 0 0.00% - - - - 0 0
DPS 0.3 0 0 0.00% - - - - 0 0
DRG 8.5 8.6 8.5 8.6 8.5 +100 +1.18% 600 - - - 0 0
DRI 13.2 13 13.2 13.4 12.9 -200 -1.52% 564,700 - - - 0 0
DSD 16 0 0 0.00% - - - - 0 0
DSG 5.6 0 0 0.00% - - - - 0 0
DSH 11.2 12.8 11.6 12.8 11 +1,600 +14.29% 9,600 - - - 0 0
DSP 13.5 13.5 13.5 13.5 13.5 0 0.00% 2,000 - - - 0 0
DTC 5 5.5 5 5.5 5 +500 +10% 300 - - - 0 0
DTE 3.7 0 0 0.00% - - - - 0 0
DTH 15 0 0 0.00% - - - - 0 0
DTI 2.4 2.4 2.4 2.4 2.3 0 0.00% 12,800 - - - 0 0
DTP 115.7 115.9 119 119 115.8 +200 +0.17% 1,200 - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 14 13 13 13 13 -1,000 -7.14% 500 - - - 0 0
DVG 1.6 0 0 0.00% - - - - 0 0
DVN 22.4 21.3 21.7 22.8 21.2 -1,100 -4.91% 146,900 - - - 0 0
DVW 32.2 0 0 0.00% - - - - 0 0
DWC 15 0 0 0.00% - - - - 0 0
DWS 15 0 0 0.00% - - - - 0 0
DXL 15.3 0 0 0.00% - - - - 0 0
E12 5.4 5.1 5.8 6.1 5 -300 -5.56% 10,700 - - - 0 0
E29 8.7 0 0 0.00% - - - - 0 0
ECO 38.4 38.5 38.5 38.5 38.3 +100 +0.26% 10,400 - - - 0 0
EFI 2.1 2.1 2.1 2.1 2.1 0 0.00% 1,200 - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 26.3 0 0 0.00% - - - - 0 0
EIN 2.9 2.9 2.9 2.9 2.9 0 0.00% 1,300 - - - 0 0
EME 26 24.3 24.3 24.3 24.3 -1,700 -6.54% 200 - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 20.1 0 0 0.00% - - - - 0 0
F88 1.216.1 1.221.1 1,234.5 1,261.1 1,220.5 +221 +22.1% 5,400 - - - 210 100
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 10 0 0 0.00% - - - - 0 0
FCS 7 6.1 6.1 6.1 6.1 -900 -12.86% 100 - - - 0 0
FGL 6.8 0 0 0.00% - - - - 0 0
FHN 10 0 0 0.00% - - - - 0 0
FHS 40 0 0 0.00% - - - - 0 0
FIC 17.6 17.6 17.6 17.6 17.6 0 0.00% 2,400 - - - 0 0
FOC 63.4 63.6 63.5 63.9 63.5 +200 +0.32% 5,200 - - - 0 0
FOX 62.1 63.5 62 64.9 62 +1,400 +2.25% 1,139,300 - - - 0 0
FRC 25 0 0 0.00% - - - - 0 0
FRM 7.7 6.8 6.8 6.8 6.8 -900 -11.69% 100 - - - 0 0
FSO 6.7 0 0 0.00% - - - - 0 0
FT1 41 41 41.4 41.6 41 0 0.00% 400 - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.6 0 0 0.00% - - - - 0 0
G20 0.6 0 0 0.00% - - - - 0 0
G36 10 10.4 10.3 10.5 10.2 +400 +4% 1,329,700 - - - 0 0
GCB 7.9 0 0 0.00% - - - - 0 0
GCF 32.4 33.5 32.5 34 32 +1,100 +3.4% 65,900 - - - 0 0
GDA 16.2 16.1 16.2 16.2 16.1 -100 -0.62% 81,400 - - - 0 0
GER 3.2 0 0 0.00% - - - - 0 0
GGG 3.4 0 0 0.00% - - - - 0 0
GH3 3.6 0 0 0.00% - - - - 0 0
GHC 29.3 29.1 29 29.2 29 -200 -0.68% 4,400 - - - 0 0
GLC 6 0 0 0.00% - - - - 0 0
GLW 13.7 0 0 0.00% - - - - 0 0
GMC 5.4 0 0 0.00% - - - - 0 0
GND 25 0 0 0.00% - - - - 0 0
GPC 2.3 2.3 2.3 2.3 2.2 0 0.00% 36,500 - - - 0 0
GSM 30.3 32 30.4 32 30.4 +1,700 +5.61% 8,600 - - - 0 0
GTD 85.1 86 94.7 94.7 85 +900 +1.06% 2,800 - - - 0 0
GTS 10.7 0 0 0.00% - - - - 0 0
GVT 84.8 0 0 0.00% - - - - 0 0
H11 9.5 0 0 0.00% - - - - 0 0
HAC 8.9 10 8.9 10 8.1 +1,100 +12.36% 2,200 - - - 0 0
HAF 26.9 0 0 0.00% - - - - 0 0
HAM 46.5 0 0 0.00% - - - - 0 0
HAN 9.3 0 0 0.00% - - - - 0 0
HAV 3.5 0 0 0.00% - - - - 0 0
HBC 6.3 6.4 6.4 6.4 6.2 +100 +1.59% 937,900 - - - 0 0
HBD 19 0 0 0.00% - - - - 0 0
HBH 5.6 0 0 0.00% - - - - 0 0
HC1 13 0 0 0.00% - - - - 0 0
HC3 26.5 0 0 0.00% - - - - 0 0
HCI 11 0 0 0.00% - - - - 0 0
HD2 15.6 15.1 15.5 15.5 15.1 -500 -3.21% 800 - - - 0 0
HD6 11.6 11.6 11.6 11.6 11.2 0 0.00% 33,000 - - - 0 0
HD8 6.8 0 0 0.00% - - - - 0 0
HDM 36 36.5 35.5 36.5 35 +500 +1.39% 2,300 - - - 0 0
HDP 27 25.5 25.5 25.5 25.5 -1,500 -5.56% 300 - - - 0 0
HDW 18 0 0 0.00% - - - - 0 0
HEC 63.4 0 0 0.00% - - - - 0 0
HEJ 14.3 14.8 12.4 14.8 12.4 +500 +3.5% 1,400 - - - 0 0
HEP 14.9 15 15 15 15 +100 +0.67% 1,600 - - - 0 0
HES 30.3 0 0 0.00% - - - - 0 0
HFB 10.1 0 0 0.00% - - - - 0 0
HFC 10 0 0 0.00% - - - - 0 0
HFX 5.6 0 0 0.00% - - - - 0 0
HGT 12.1 0 0 0.00% - - - - 0 0 -
HHN 0.2 0 0 0.00% - - - - 0 0
HIO 8 8.2 8.1 8.5 8 +200 +2.5% 9,800 - - - 0 0
HJC 8.5 0 0 0.00% - - - - 0 0
HKB 0.5 0 0 0.00% - - - - 0 0
HLB 340.1 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 19.5 0 0 0.00% - - - - 0 0
HMG 9.8 0 0 0.00% - - - - 0 0
HMS 35.1 34.9 34.8 34.9 34.8 -200 -0.57% 3,100 - - - 0 0
HNB 12.4 0 0 0.00% - - - - 0 0
HND 10.4 10.9 10.4 10.9 10.3 +500 +4.81% 20,900 - - - 0 0
HNF 35.5 0 0 0.00% - - - - 0 0
HNG 6 6 6 6.1 5.9 0 0.00% 1,972,100 - - - 1,000 0
HNI 27 0 0 0.00% - - - - 0 0
HNM 8 8 8 8.1 8 0 0.00% 94,900 - - - 0 0
HNP 12 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 18.8 0 0 0.00% - - - - 0 0
HPD 17 17 17 17 17 0 0.00% 2,100 - - - 0 0
HPH 10.5 0 0 0.00% - - - - 0 0
HPI 27.3 0 0 0.00% - - - - 0 0
HPM 7.4 0 0 0.00% - - - - 0 0
HPO 15.2 0 0 0.00% - - - - 0 0
HPP 81 81 85 85.4 80 0 0.00% 3,900 - - - 3,300 0
HPT 23.6 23.7 23.7 23.7 23.7 +100 +0.42% 100 - - - 0 0
HPW 20.6 21.2 21.2 21.2 21.1 +600 +2.91% 600 - - - 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 6.1 6.9 6.9 6.9 6.9 +800 +13.11% 100 - - - 0 0
HSP 14.2 14.3 14.3 14.3 14.3 +100 +0.7% 200 - - - 0 0
HSV 4.4 4.5 4.4 4.5 4.3 +100 +2.27% 18,700 - - - 0 0
HTE 3.4 3.4 3.4 3.4 3.4 0 0.00% 1,300 - - - 0 0
HTM 11.9 11 12.5 12.7 10.4 -900 -7.56% 65,200 - - - 0 0
HTP 1.4 0 0 0.00% - - - - 0 0
HTT 1.6 0 0 0.00% - - - - 0 0
HU4 11.7 11.7 11.7 11.7 11.7 0 0.00% 6,100 - - - 0 0
HU6 4.1 4.7 4.7 4.7 4.7 +600 +14.63% 400 - - - 0 0
HUG 29 0 0 0.00% - - - - 0 0
HVA 19 19.3 18.9 19.5 18.4 +300 +1.58% 58,600 - - - 0 0
HWS 14.4 14.8 14.8 14.8 14.8 +400 +2.78% 100 - - - 0 0
IBD 10.4 0 0 0.00% - - - - 0 0
ICC 49.9 0 0 0.00% - - - - 0 0
ICF 3 3 3 3 3 0 0.00% 2,000 - - - 0 0
ICI 9 10.3 10.3 10.3 10.3 +1,300 +14.44% 200 - - - 0 0
ICN 37.4 37.4 37.5 37.5 37.2 0 0.00% 1,200 - - - 0 0
IDP 220 220 220 220 220 0 0.00% 31,600 - - - 0 0
IFS 20.7 0 0 0.00% - - - - 0 0
IHK 12.2 0 0 0.00% - - - - 0 0
ILA 7 6.9 6.8 6.9 6.8 -100 -1.43% 2,500 - - - 0 0
ILC 6 6.9 6.9 6.9 6.8 +900 +15% 500 - - - 0 0
ILS 19.2 22 20.7 22 20.7 +2,800 +14.58% 9,600 - - - 0 0
IME 84.1 0 0 0.00% - - - - 0 0
IN4 38 0 0 0.00% - - - - 0 0
IRC 4.7 0 0 0.00% - - - - 0 0
ISG 8.8 0 0 0.00% - - - - 0 0
ISH 26 0 0 0.00% - - - - 0 0
IST 37.1 37.5 37.5 39.9 37.5 +400 +1.08% 4,800 - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 4.3 4.2 4.2 4.2 4.2 -100 -2.33% 100 - - - 0 0
JOS 0.8 0 0 0.00% - - - - 0 0
KCB 10.3 10.5 10.3 10.6 10.3 +200 +1.94% 15,000 - - - 0 0
KGM 5.7 5.6 5.7 5.7 5.6 -100 -1.75% 10,200 - - - 0 0
KHD 15.7 0 0 0.00% - - - - 0 0
KHW 29 0 0 0.00% - - - - 0 0
KIP 13.7 0 0 0.00% - - - - 0 0
KLB 16.5 16.8 16.5 16.9 16.4 +300 +1.82% 602,700 - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
KSH 0.4 0 0 0.00% - - - - 0 0
KSQ 2.2 2 2.2 2.2 2 -200 -9.09% 132,700 - - - 0 0
KTC 10 0 0 0.00% - - - - 0 0
KTL 20.5 18.6 22.5 23.5 18.6 -1,900 -9.27% 18,500 - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
KWA 14 0 0 0.00% - - - - 0 0
L12 4.1 0 0 0.00% - - - - 0 0
L44 0.5 0 0 0.00% - - - - 0 0
L45 1.7 0 0 0.00% - - - - 0 0
L62 2.9 0 0 0.00% - - - - 0 0
L63 8 0 0 0.00% - - - - 0 0
LAI 15.1 15 15 15.1 15 -100 -0.66% 8,600 - - - 0 0
LAW 33 0 0 0.00% - - - - 0 0
LCC 1.1 0 0 0.00% - - - - 0 0
LCM 1 0 0 0.00% - - - - 0 0
LDW 24 0 0 0.00% - - - - 0 0
LEC 3.4 3.3 3.3 3.3 3.3 -100 -2.94% 100 - - - 0 0
LG9 7.2 0 0 0.00% - - - - 0 0
LIC 25 25.3 25 25.3 25 +300 +1.2% 9,200 - - - 0 0
LKW 33.8 33.8 33.9 34 33.8 0 0.00% 600 - - - 0 0
LLM 15.9 15.9 15.7 15.9 15.7 0 0.00% 4,000 - - - 0 0
LM3 2.3 0 0 0.00% - - - - 0 0
LMC 5.6 6.4 6.4 6.4 6.4 +800 +14.29% 100 - - - 0 0
LMH 1.3 0 0 0.00% - - - - 0 0
LMI 9.8 0 0 0.00% - - - - 0 0
LNC 4 0 0 0.00% - - - - 0 0
LO5 0.6 0 0 0.00% - - - - 0 0
LPT 5.8 0 0 0.00% - - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 32 32.9 31 32.9 31 +900 +2.81% 119,300 - - - 0 0
LTC 2.3 0 0 0.00% - - - - 0 0
LTG 6.9 0 0 0.00% - - - - 0 0
M10 22.1 22.2 22.1 22.3 21.8 +100 +0.45% 1,600 - - - 0 0
MA1 35 32 36 36 32 -3,000 -8.57% 400 - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 8.7 0 0 0.00% - - - - 0 0
MDF 5.8 5.8 5.5 5.8 5.5 0 0.00% 1,300 - - - 0 0
MEC 3.8 0 0 0.00% - - - - 0 0
MEF 1.1 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MFS 35.5 35.9 36 36 35.5 +400 +1.13% 3,500 - - - 0 0
MGC 10.9 11.3 10.9 11.9 10.9 +400 +3.67% 9,100 - - - 0 0
MGG 26 0 0 0.00% - - - - 0 0
MGR 4.5 0 0 0.00% - - - - 0 0
MH3 30.8 0 0 0.00% - - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 4 4 4 4 4 0 0.00% 100 - - - 0 0
MIM 4.2 0 0 0.00% - - - - 0 0
MKP 27.8 25.1 25.1 26.5 25.1 -2,700 -9.71% 2,400 - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 20.9 20.6 20.4 20.6 20.2 -300 -1.44% 8,400 - - - 0 0
MML 35.3 35.7 35.5 35.7 35.1 +400 +1.13% 24,500 - - - 0 0
MNB 25 0 0 0.00% - - - - 0 0
MND 11 0 0 0.00% - - - - 0 0
MPC 16.7 16.8 16.7 17 16.6 +100 +0.6% 59,500 - - - 53,000 0
MPT 0.6 0 0 0.00% - - - - 0 0
MPY 7 0 0 0.00% - - - - 0 0
MQB 5.6 0 0 0.00% - - - - 0 0
MQN 17.3 17.4 17.4 17.4 17.4 +100 +0.58% 300 - - - 0 0
MRF 25 0 0 0.00% - - - - 0 0
MSR 24.7 24.6 24.9 24.9 24.3 -100 -0.40% 773,800 - - - 600 0
MTA 12.2 13.1 13 13.9 12.4 +900 +7.38% 5,200 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 6.7 0 0 0.00% - - - - 0 0
MTH 25.3 22.9 22.9 22.9 22.9 -2,400 -9.49% 100 - - - 0 0
MTL 6 0 0 0.00% - - - - 0 0
MTP 14 0 0 0.00% - - - - 0 0
MTS 9.1 9.1 9.1 9.1 9.1 0 0.00% 100 - - - 0 0
MTV 16 16 16 16 16 0 0.00% 3,000 - - - 0 0
MVC 17.3 17.3 16.8 17.3 16.3 0 0.00% 319,500 - - - 0 0
MVN 46.8 46.2 46 46.2 44.5 -600 -1.28% 700 - - - 0 0
MZG 11.7 11.7 11.7 11.8 11.4 0 0.00% 433,300 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 34 34.8 34.8 34.8 34.8 +800 +2.35% 100 - - - 0 0
NAU 22.9 22.8 22.9 22.9 22.8 -100 -0.44% 800 - - - 0 0
NAW 9.5 0 0 0.00% - - - - 0 0
NBE 11.3 11.3 11.3 11.3 11.3 0 0.00% 5,900 - - - 0 0
NBT 18.5 0 0 0.00% - - - - 0 0
NCG 11.2 11.1 11.8 11.8 11 -100 -0.89% 18,600 - - - 0 0
NCS 40 38.6 38.6 38.6 38.6 -1,400 -3.50% 100 - - - 100 100
ND2 35.6 35.8 39.2 39.2 35.8 +200 +0.56% 4,800 - - - 0 0
NDC 170 145 145 145 145 -25,000 -14.71% 100 - - - 100 100
NDP 21.6 0 0 0.00% - - - - 0 0
NDT 5.5 5.6 5.5 5.6 5.5 +100 +1.82% 3,200 - - - 0 0
NDW 14.3 0 0 0.00% - - - - 0 0
NED 6.8 6.8 6.7 6.8 6.7 0 0.00% 3,000 - - - 0 0
NGC 1.2 0 0 0.00% - - - - 0 0
NHP 0.3 0 0 0.00% - - - - 0 0
NHV 0.6 0 0 0.00% - - - - 0 0
NJC 11.1 12.7 12.7 12.7 12.7 +1,600 +14.41% 300 - - - 0 200
NLS 4.9 0 0 0.00% - - - - 0 0
NNT 60.3 0 0 0.00% - - - - 0 0
NOS 1 0 0 0.00% - - - - 0 0
NQB 10.1 0 0 0.00% - - - - 0 0
NQN 10.5 10.5 10.6 10.6 10.5 0 0.00% 1,100 - - - 0 0
NS2 15 15.2 15.3 15.3 15.2 +200 +1.33% 2,500 - - - 0 0
NSG 13 0 0 0.00% - - - - 0 0
NSL 20.5 0 0 0.00% - - - - 0 0
NSS 3.7 0 0 0.00% - - - - 0 0
NTF 23 0 0 0.00% - - - - 0 0
NTT 8.5 0 0 0.00% - - - - 0 0
NTW 19 19.1 20 20 19.1 +100 +0.53% 1,000 - - - 0 0
NUE 10.5 10.5 10.5 10.5 10.5 0 0.00% 300 - - - 0 0
NVP 69.9 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 4.4 3.9 4.6 4.6 3.9 -500 -11.36% 1,900 - - - 0 0
ODE 46.2 46.3 46.1 46.3 46.1 +100 +0.22% 19,600 - - - 0 0
OIL 11 10.8 11 11 10.7 -200 -1.82% 733,700 - - - 0 0
ONW 3.6 0 0 0.00% - - - - 0 0
PAI 13 0 0 0.00% - - - - 0 0
PAP 26 0 0 0.00% - - - - 0 0
PAS 2.9 3 3 3 2.9 +100 +3.45% 12,800 - - - 0 0 -
PAT 80.5 80.8 83 83 80.5 +300 +0.37% 48,200 - - - 200 0
PBC 6.3 6.3 6.3 6.3 6.2 0 0.00% 9,400 - - - 0 0
PBT 12.6 13.4 14.4 14.4 13.4 +800 +6.35% 1,200 - - - 0 0
PCC 27 0 0 0.00% - - - - 0 0
PCF 5.7 0 0 0.00% - - - - 0 0
PCG 2.5 0 0 0.00% - - - - 0 0
PCM 14.9 16.5 16.5 16.5 16.5 +1,600 +10.74% 500 - - - 0 0
PDC 4.6 0 0 0.00% - - - - 0 0
PEC 10 0 0 0.00% - - - - 0 0
PEG 3.6 4.1 4 4.1 3.8 +500 +13.89% 3,300 - - - 0 0
PEQ 40.3 0 0 0.00% - - - - 0 0
PFL 2.6 2.7 2.6 2.7 2.5 +100 +3.85% 52,200 - - - 0 0
PGB 12.4 12.4 12.5 12.5 12.2 0 0.00% 6,000 - - - 0 0
PHH 5.3 0 0 0.00% - - - - 0 0
PHP 30.6 31.2 30.8 31.5 30.6 +600 +1.96% 59,400 - - - 1,000 0
PHS 10.1 10.5 10.5 10.5 10.5 +400 +3.96% 100 - - - 0 0
PIS 10.5 0 0 0.00% - - - - 0 0
PIV 6.4 6.5 6.5 6.7 5.9 +100 +1.56% 212,500 - - - 0 0
PJS 22 0 0 0.00% - - - - 0 0
PLA 4.2 4.8 4.8 4.8 4.8 +600 +14.29% 100 - - - 0 0
PLE 62.5 0 0 0.00% - - - - 0 0
PLO 3.5 3.3 3.3 3.3 3.3 -200 -5.71% 300 - - - 0 0
PMJ 17.9 0 0 0.00% - - - - 0 0
PMT 7 0 0 0.00% - - - - 0 0
PMW 34.6 35 35 35 35 +400 +1.16% 2,000 - - - 0 0
PND 6.8 0 0 0.00% - - - - 0 0
PNG 35.5 0 0 0.00% - - - - 0 0
PNP 22.9 0 0 0.00% - - - - 0 0
PNT 7.4 6.8 7.8 7.8 6.8 -600 -8.11% 4,200 - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POM 5.3 0 0 0.00% - - - - 0 0
POS 15.4 15.2 15.5 15.5 15.2 -200 -1.30% 2,400 - - - 0 0
POV 8 8 8 8 8 0 0.00% 500 - - - 0 0
PPH 27.6 27.6 27.8 27.8 27.6 0 0.00% 3,800 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 10.8 0 0 0.00% - - - - 0 0
PRT 11.1 10.5 10.4 10.9 10.3 -600 -5.41% 4,100 - - - 0 0
PSB 4.9 4.9 5.6 5.6 4.8 0 0.00% 167,000 - - - 0 0
PSG 0.5 0 0 0.00% - - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 11.6 0 0 0.00% - - - - 0 0
PSN 8.6 0 0 0.00% - - - - 0 0
PSP 19 17.3 17.5 17.5 17.3 -1,700 -8.95% 2,400 - - - 0 0
PTE 4.2 0 0 0.00% - - - - 0 0
PTG 1.2 0 0 0.00% - - - - 0 0
PTH 10.1 0 0 0.00% - - - - 0 0
PTM 16.1 13.9 14 14 13.9 -2,200 -13.66% 600 - - - 0 0
PTO 19 0 0 0.00% - - - - 0 0
PTP 11.3 0 0 0.00% - - - - 0 0
PTT 10.5 0 0 0.00% - - - - 0 0
PTV 3.5 3.7 3.6 3.7 3.5 +200 +5.71% 6,500 - - - 0 0
PVA 0.5 0 0 0.00% - - - - 0 0
PVE 2.5 0 0 0.00% - - - - 0 0
PVH 0.6 0 0 0.00% - - - - 0 0
PVM 17.8 19.1 19.3 19.3 17.7 +1,300 +7.3% 400 - - - 0 0
PVO 5.8 5.8 5.9 5.9 5.8 0 0.00% 5,100 - - - 0 0
PVR 1.1 0 0 0.00% - - - - 0 0
PVV 1.4 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 7.5 7.5 7.6 7.6 7.1 0 0.00% 190,000 - - - 0 0
PWS 12 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 1.1 0 0 0.00% - - - - 0 0
PXL 15.8 15.5 15.7 15.9 15.4 -300 -1.90% 78,300 - - - 0 0
PXM 0.4 0 0 0.00% - - - - 0 0
PXS 2.9 0 0 0.00% - - - - 0 0
PXT 1.4 0 0 0.00% - - - - 0 0
QBS 0.6 0 0 0.00% - - - - 0 0
QCC 26.8 27.8 30.8 30.8 27.7 +1,000 +3.73% 800 - - - 0 0
QHW 36 0 0 0.00% - - - - 0 0
QNC 5.8 0 0 0.00% - - - - 0 0
QNS 46 47 46.4 47.1 46.4 +1,000 +2.17% 169,800 - - - 0 0
QNT 11.8 0 0 0.00% - - - - 0 0
QNU 10 0 0 0.00% - - - - 0 0
QNW 17 15 15 15 15 -2,000 -11.76% 2,200 - - - 0 0
QPH 34.3 34.3 34.4 34.4 34.3 0 0.00% 500 - - - 0 0
QSP 25 0 0 0.00% - - - - 0 0
QTP 12.4 12.5 12.4 12.5 12.3 +100 +0.81% 243,500 - - - 0 0
RAT 17.7 0 0 0.00% - - - - 0 0
RBC 6.2 5.6 5.6 5.6 5.6 -600 -9.68% 300 - - - 0 0
RCC 17.9 15.5 17.5 18 15.5 -2,400 -13.41% 2,600 - - - 100 0
RCD 1.9 0 0 0.00% - - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RGG 28.8 0 0 0.00% - - - - 0 0
RIC 11.5 12.2 11.6 12.3 10.7 +700 +6.09% 13,600 - - - 200 0
RTB 29 0 0 0.00% - - - - 0 0
S12 1.7 0 0 0.00% - - - - 0 0
S72 7 7 7 7 7 0 0.00% 11,000 - - - 0 0
S74 16.3 0 0 0.00% - - - - 0 0
SAC 12.4 0 0 0.00% - - - - 0 0
SAL 1.7 0 0 0.00% - - - - 0 0
SAP 14.5 0 0 0.00% - - - - 0 0
SAS 30.7 31.5 31 31.7 31 +800 +2.61% 8,200 - - - 0 0
SB1 6.4 6 6.1 6.1 6 -400 -6.25% 1,000 - - - 0 0
SBB 16.5 16.5 16.5 16.5 16.5 0 0.00% 5,400 - - - 0 0
SBD 8 8.2 8.2 8.2 8.2 +200 +2.5% 100 - - - 0 0
SBH 40.2 0 0 0.00% - - - - 0 0
SBL 6.5 6.5 6.5 6.5 6.5 0 0.00% 1,000 - - - 0 0
SBM 34.8 0 0 0.00% - - - - 0 0
SBR 8.5 8.5 8.5 8.5 8.5 0 0.00% 2,500 - - - 0 0
SBS 6.2 6.1 6.2 6.3 6 -100 -1.61% 1,106,500 - - - 500 0
SCC 2.7 0 0 0.00% - - - - 0 0
SCD 9.8 0 0 0.00% - - - - 0 0
SCJ 3.6 3.7 3.7 3.7 3.7 +100 +2.78% 100 - - - 0 0
SCL 18.8 18.7 18.7 18.8 18.6 -100 -0.53% 31,600 - - - 0 0
SCO 4.1 0 0 0.00% - - - - 0 0
SD2 3.5 3.7 3.7 3.7 3.7 +200 +5.71% 100 - - - 0 0
SD3 7.2 0 0 0.00% - - - - 0 0
SD6 2.3 0 0 0.00% - - - - 0 0
SD7 2.8 0 0 0.00% - - - - 0 0
SDD 1.3 0 0 0.00% - - - - 0 0
SDK 17.6 0 0 0.00% - - - - 0 0
SDP 0.7 0 0 0.00% - - - - 0 0
SDT 4.3 4.1 4.3 4.3 4.1 -200 -4.65% 32,800 - - - 0 27,800
SDV 31 31.2 31.5 31.5 31.2 +200 +0.65% 17,000 - - - 0 0
SDY 1.9 0 0 0.00% - - - - 0 0
SEA 40.2 40 40 40.1 39 -200 -0.50% 9,400 - - - 0 0
SEP 19.5 0 0 0.00% - - - - 0 0
SGB 12.2 12.4 12.2 12.4 12.2 +200 +1.64% 1,200 - - - 0 0
SGI 12.5 12.8 12 12.8 12 +300 +2.4% 500 - - - 0 0
SGP 26.1 25.7 26.1 26.6 25.6 -400 -1.53% 26,900 - - - 0 0
SGS 22.2 0 0 0.00% - - - - 0 0
SHC 11.2 0 0 0.00% - - - - 0 0
SHG 2.6 0 0 0.00% - - - - 0 0
SID 15.2 0 0 0.00% - - - - 0 0
SIG 6 0 0 0.00% - - - - 0 0
SIV 37.4 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 18.8 17.8 18.7 18.8 17.8 -1,000 -5.32% 5,400 - - - 0 0
SJM 7.2 7 7.1 7.1 7 -200 -2.78% 2,000 - - - 0 0
SKH 24.6 24.7 24.7 24.7 24.7 +100 +0.41% 100 - - - 0 0
SKN 8 0 0 0.00% - - - - 0 0
SKV 26.4 26.5 26.8 26.8 26.5 +100 +0.38% 4,100 - - - 0 0
SLD 11 0 0 0.00% - - - - 0 0
SNC 26 0 0 0.00% - - - - 0 0
SNZ 30.5 30 30.5 30.5 30 -500 -1.64% 2,200 - - - 0 0
SP2 22 0 0 0.00% - - - - 0 0
SPB 15.8 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 25.1 28 28 28 28 +2,900 +11.55% 100 - - - 0 0
SQC 1.8 0 0 0.00% - - - - 0 0
SRB 1.9 1.9 1.9 1.9 1.9 0 0.00% 600 - - - 0 0
SSF 20.1 0 0 0.00% - - - - 0 0
SSG 8 8 8.1 8.1 8 0 0.00% 3,900 - - - 0 0
SSH 77.8 0 0 0.00% - - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STH 21.3 21.1 21.3 21.4 21.1 -200 -0.94% 164,400 - - - 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 7 7 7 7 7 0 0.00% 100 - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 32.4 32.5 32 32.5 31 +100 +0.31% 11,100 - - - 0 0
SZE 10 0 0 0.00% - - - - 0 0
SZG 37 37 37 37 37 0 0.00% 5,100 - - - 0 0
TA6 4.9 0 0 0.00% - - - - 0 0
TAN 43.7 0 0 0.00% - - - - 0 0
TAR 4.3 0 0 0.00% - - - - 0 0
TAW 18 0 0 0.00% - - - - 0 0
TB8 16 0 0 0.00% - - - - 0 0
TBD 134.3 114.2 114.2 114.2 114.2 -20,100 -14.97% 400 - - - 0 0
TBH 13.1 0 0 0.00% - - - - 0 0
TBR 6.5 0 0 0.00% - - - - 0 0
TCJ 3.9 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TCW 31.5 31.6 31.8 31.8 31.6 +100 +0.32% 2,400 - - - 0 0
TDB 38.9 39 38.9 39 38.9 +100 +0.26% 4,900 - - - 0 0
TDF 8.2 0 0 0.00% - - - - 0 0
TDS 8.3 8.1 8.2 8.2 8.1 -200 -2.41% 7,600 - - - 0 0
TED 69 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 7.7 0 0 0.00% - - - - 0 0
TH1 3 0 0 0.00% - - - - 0 0
THN 3.8 0 0 0.00% - - - - 0 0
THP 10.3 0 0 0.00% - - - - 0 0
THU 12.6 0 0 0.00% - - - - 0 0
THW 17.5 0 0 0.00% - - - - 0 0
TID 22.7 23.1 23 23.1 23 +400 +1.76% 4,100 - - - 0 0
TIE 3.4 0 0 0.00% - - - - 0 0
TIN 52.4 56 55.9 56 55.9 +3,600 +6.87% 4,600 - - - 0 0
TIS 5 5.1 5 5.4 4.9 +100 +2% 120,900 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 11.7 0 0 0.00% - - - - 0 0
TLI 6 6 6 6 6 0 0.00% 4,000 - - - 0 0
TLP 6.7 6.3 6.3 6.5 6 -400 -5.97% 11,500 - - - 0 0
TLT 31.1 26.5 35.4 35.4 26.5 -4,600 -14.79% 3,900 - - - 0 0
TMG 74 0 0 0.00% - - - - 0 0
TMW 23.5 0 0 0.00% - - - - 0 0
TNA 3.7 0 0 0.00% - - - - 0 0
TNB 9.9 0 0 0.00% - - - - 0 0
TNM 4.1 0 0 0.00% - - - - 0 0
TNP 23.8 0 0 0.00% - - - - 0 0
TNS 3 0 0 0.00% - - - - 0 0
TNW 12.6 12.5 12.5 12.5 12.5 -100 -0.79% 200 - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 149.3 146.4 149.5 149.5 144 -2,900 -1.94% 38,000 - - - 0 0 -
TOW 35 35 35 35 35 0 0.00% 2,500 - - - 0 0
TPS 50 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 17.1 0 0 0.00% - - - - 0 0
TRS 31 31 31.6 31.6 30.9 0 0.00% 300 - - - 0 0
TRT 5.9 3.6 3.6 3.6 3.6 -2,300 -38.98% 900 - - - 0 0
TS3 6 6.1 6.8 6.8 6.1 +100 +1.67% 33,100 - - - 0 0
TS4 1.2 0 0 0.00% - - - - 0 0
TSD 5.1 5 5 5 5 -100 -1.96% 100 - - - 0 0
TSG 11.5 0 0 0.00% - - - - 0 0
TSJ 36.6 38 36 38 31.2 +1,400 +3.83% 10,100 - - - 0 0
TST 9.5 0 0 0.00% - - - - 0 0
TTD 87.8 0 0 0.00% - - - - 0 0
TTG 10.4 0 0 0.00% - - - - 0 0
TTN 17 17 17.2 17.2 16.8 0 0.00% 51,800 - - - 300 0
TTS 4.5 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 19.4 16.5 16.5 16.5 16.5 -2,900 -14.95% 200 - - - 0 0
TV1 22.1 22.4 22.2 22.5 22.2 +300 +1.36% 168,700 - - - 0 0
TV6 9.6 0 0 0.00% - - - - 0 0
TVA 13.6 0 0 0.00% - - - - 0 0
TVG 16 0 0 0.00% - - - - 0 0
TVH 74.5 0 0 0.00% - - - - 0 0
TVM 10.4 10.4 10.4 10.4 10.4 0 0.00% 4,700 - - - 0 0
TVN 7.4 7.4 7.4 7.5 7.3 0 0.00% 78,900 - - - 0 0
TW3 14.1 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDJ 7.1 8.1 7.1 8.1 7.1 +1,000 +14.08% 22,600 - - - 0 0
UDL 16.3 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 10.1 10.1 10 10.1 8.6 0 0.00% 4,400 - - - 0 0
USC 11.7 0 0 0.00% - - - - 0 0
USD 17.9 17.9 17.9 17.9 17.9 0 0.00% 500 - - - 0 0
UTT 9.2 0 0 0.00% - - - - 0 0
UXC 2 0 0 0.00% - - - - 0 0
V15 0.4 0 0 0.00% - - - - 0 0
VAV 35.5 35.5 35.5 35.5 35.5 0 0.00% 500 - - - 0 0
VBB 10.4 10.4 10.6 10.6 10.4 0 0.00% 30,200 - - - 0 0
VBG 4.8 0 0 0.00% - - - - 0 0
VBH 17 0 0 0.00% - - - - 0 0
VC5 0.7 0 0 0.00% - - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
VCP 24 24.6 24.6 24.6 24.6 +600 +2.5% 2,800 - - - 0 0
VCR 45 49.4 45 49.4 45 +4,400 +9.78% 31,600 - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCW 34 35 33 35 33 +1,000 +2.94% 8,100 - - - 0 0
VCX 7.4 7.4 7.4 7.4 7.4 0 0.00% 100 - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDG 11 0 0 0.00% - - - - 0 0
VDN 36.9 0 0 0.00% - - - - 0 0
VDT 7.3 0 0 0.00% - - - - 0 0
VE8 2 0 0 0.00% - - - - 0 0
VE9 4 3.9 3.9 4 3.9 -100 -2.50% 1,100 - - - 0 0
VEA 34.2 34.2 33 34.2 29.3 0 0.00% 172,200 - - - 2,500 0
VEC 54.2 53.4 51 54.3 51 -800 -1.48% 59,700 - - - 0 0
VEF 131.1 131.2 130.8 131.2 130.1 +100 +0.08% 21,000 - - - 0 0
VES 10.6 11.8 11 11.8 11 +1,200 +11.32% 1,100 - - - 0 0
VET 16.6 0 0 0.00% - - - - 0 0
VFC 96.4 0 0 0.00% - - - - 0 0
VFR 10.2 0 0 0.00% - - - - 0 0
VGG 42.9 43 42.9 43 42 +100 +0.23% 900 - - - 0 0
VGI 69.9 70.8 70.6 70.8 69 +900 +1.29% 322,300 - - - 0 0
VGL 19.1 0 0 0.00% - - - - 0 0
VGR 89.7 88 79 88 76.3 -1,700 -1.90% 41,600 - - - 0 0
VGT 12.2 12.1 12.2 12.2 12.1 -100 -0.82% 179,200 - - - 0 0
VGV 44.1 48 45 48 45 +3,900 +8.84% 600 - - - 0 0
VHD 4.2 4.2 4.6 4.6 4.2 0 0.00% 5,000 - - - 0 0
VHF 19.3 0 0 0.00% - - - - 0 0
VHG 2 2 2 2 1.9 0 0.00% 38,200 - - - 0 0
VHH 3.9 0 0 0.00% - - - - 0 0
VIE 8.9 0 0 0.00% - - - - 0 0
VIH 27 26.3 26 27.5 26 -700 -2.59% 7,700 - - - 0 0
VIM 10.6 10.6 10.6 10.6 10.6 0 0.00% 800 - - - 0 0
VIN 17.2 17.8 18 18 17.8 +600 +3.49% 3,200 - - - 0 0
VIR 3.6 0 0 0.00% - - - - 0 0
VIW 14.1 14.4 14.1 14.4 13.3 +300 +2.13% 13,700 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 50.2 48.1 49.5 49.6 48 -2,100 -4.18% 136,900 - - - 0 0
VLC 13.9 13.8 13.9 13.9 13.7 -100 -0.72% 43,900 - - - 0 0
VLF 0.8 0 0 0.00% - - - - 0 0
VLG 8.7 8.6 8.5 8.6 8.4 -100 -1.15% 2,000 - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLS 20.8 19.9 21.9 21.9 17.7 -900 -4.33% 25,700 - - - 0 0
VLW 31 31 31 31 31 0 0.00% 1,000 - - - 0 0
VMA 2.8 0 0 0.00% - - - - 0 0
VMG 3 3 3 3 2.8 0 0.00% 36,900 - - - 0 0
VMK 65 0 0 0.00% - - - - 0 0
VMT 19.5 0 0 0.00% - - - - 0 0
VNA 17.5 0 0 0.00% - - - - 0 0
VNB 17.3 17.3 17.2 17.4 17.2 0 0.00% 26,600 - - - 0 0
VNH 1 0 0 0.00% - - - - 0 0
VNI 6.7 7.2 7.2 7.2 7.2 +500 +7.46% 200 - - - 0 0
VNP 20.3 21.2 20.6 21.5 20.5 +900 +4.43% 97,800 - - - 0 0
VNX 9.5 0 0 0.00% - - - - 0 0
VNY 5.6 5.6 5.6 5.6 5.6 0 0.00% 4,000 - - - 0 0
VNZ 365.9 0 0 0.00% - - - - 0 0
VOC 12 12.1 11.9 12.1 11.9 +100 +0.83% 800 - - - 0 100
VPA 2.1 0 0 0.00% - - - - 0 0
VPC 1.8 0 0 0.00% - - - - 0 0
VPR 19.3 19.3 19.3 19.3 19.3 0 0.00% 500 - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 13 0 0 0.00% - - - - 0 0
VRG 17.6 18 17.7 18 17.6 +400 +2.27% 10,900 - - - 0 0
VSE 9.3 9.4 9.3 9.4 9.3 +100 +1.08% 3,100 - - - 0 0
VSF 24.6 24.7 24.6 24.7 24.5 +100 +0.41% 12,400 - - - 0 0
VSG 1.3 0 0 0.00% - - - - 0 0
VSN 15.4 0 0 0.00% - - - - 0 0
VST 3 0 0 0.00% - - - - 0 0
VTA 2.4 2.2 2.3 2.4 2.2 -200 -8.33% 12,600 - - - 0 0
VTD 6.5 6.3 6.5 6.5 6.2 -200 -3.08% 59,000 - - - 0 0
VTE 7.5 8 7.5 8.1 7.5 +500 +6.67% 2,100 - - - 0 0
VTG 7 0 0 0.00% - - - - 0 0
VTI 4.8 0 0 0.00% - - - - 0 0
VTK 47.2 48.5 48 48.5 48 +1,300 +2.75% 2,300 - - - 0 400
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 10.1 0 0 0.00% - - - - 0 0
VTR 12.9 13 13.1 13.2 12.9 +100 +0.78% 18,900 - - - 0 0
VTS 4.9 0 0 0.00% - - - - 0 0
VTX 7.4 0 0 0.00% - - - - 0 0
VUA 14.9 17 12.8 17 12.8 +2,100 +14.09% 900 - - - 0 0
VVN 3 0 0 0.00% - - - - 0 0
VW3 9.7 0 0 0.00% - - - - 0 0
VWS 24.5 0 0 0.00% - - - - 0 0
VXB 35.6 0 0 0.00% - - - - 0 0
VXP 30.6 0 0 0.00% - - - - 0 0
VXT 10 0 0 0.00% - - - - 0 0
WSB 61.4 56.1 56.1 56.1 56.1 -5,300 -8.63% 100 - - - 0 0
WTC 10.1 0 0 0.00% - - - - 0 0
X26 15 0 0 0.00% - - - - 0 0
X77 0.3 0 0 0.00% - - - - 0 0
XDH 18.3 0 0 0.00% - - - - 0 0
XHC 20.5 23.5 23.5 23.5 23.5 +3,000 +14.63% 100 - - - 0 0
XLV 13 0 0 0.00% - - - - 0 0
XMC 10.1 9.8 10.1 10.1 9.8 -300 -2.97% 4,900 - - - 0 0
XMD 6.1 0 0 0.00% - - - - 0 0
XMP 15.8 0 0 0.00% - - - - 0 0
XPH 14.9 14.9 15.1 15.2 14.9 0 0.00% 1,100 - - - 0 0
YBC 10 0 0 0.00% - - - - 0 0
YTC 29.5 0 0 0.00% - - - - 0 0
BLW - - - - - - - - - - - - - - -
BMN - - - - - - - - - - - - - - -
CAB - - - - - - - - - - - - - - -
CC4 - - - - - - - - - - - - - - -
CDH - - - - - - - - - - - - - - -
CTC - - - - - - - - - - - - - - -
DLM - - - - - - - - - - - - - - -
DSV - - - - - - - - - - - - - - -
DTB - - - - - - - - - - - - - - -
DTV - - - - - - - - - - - - - - -
EPC - - - - - - - - - - - - - - -
EPH - - - - - - - - - - - - - - -
FLC - - - - - - - - - - - - - - -
HCB - - - - - - - - - - - - - - -
HEM - - - - - - - - - - - - - - -
HGW - - - - - - - - - - - - - - -
HHR - - - - - - - - - - - - - - -
HIG - - - - - - - - - - - - - - -
HLR - - - - - - - - - - - - - - -
HRT - - - - - - - - - - - - - - -
KCE - - - - - - - - - - - - - - -
KLF - - - - - - - - - - - - - - -
KLM - - - - - - - - - - - - - - -
LBC - - - - - - - - - - - - - - -
LGM - - - - - - - - - - - - - - -
MTC - - - - - - - - - - - - - - -
NEM - - - - - - - - - - - - - - -
NQT - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
SCY - - - - - - - - - - - - - - -
SDJ - - - - - - - - - - - - - - -
SDX - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TBT - - - - - - - - - - - - - - -
TKG - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
合計 37,913,349 2,256.75 149,910 64,200
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